ハイデイ日高の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 322.1 | 325.5 | 318.2 | 322.1 | -1.2 | -0.4% | 36,787 |
| 2010/08/05 | 322.1 | 327 | 322.1 | 323.3 | +1.2 | +0.4% | 16,094 |
| 2010/08/04 | 326.4 | 326.4 | 322.1 | 322.1 | -4 | -1.2% | 36,787 |
| 2010/08/03 | 327 | 327.6 | 326.1 | 326.1 | -0.3 | -0.1% | 14,124 |
| 2010/08/02 | 329.1 | 329.1 | 326.4 | 326.4 | +0.6 | +0.2% | 24,306 |
| 2010/07/30 | 326.1 | 327 | 324.2 | 325.8 | -0.9 | -0.3% | 36,787 |
| 2010/07/29 | 328.8 | 329.4 | 326.4 | 326.7 | -1.8 | -0.5% | 31,860 |
| 2010/07/28 | 328.2 | 329.4 | 326.7 | 328.5 | +0.6 | +0.2% | 30,547 |
| 2010/07/27 | 327.3 | 328.8 | 327 | 327.9 | +0.9 | +0.3% | 25,948 |
| 2010/07/26 | 329.4 | 330.6 | 326.1 | 327 | -1.8 | -0.5% | 30,218 |
| 2010/07/23 | 331.5 | 331.5 | 327.6 | 328.8 | -0.9 | -0.3% | 21,678 |
| 2010/07/22 | 322.7 | 329.7 | 322.4 | 329.7 | +4.2 | +1.3% | 54,524 |
| 2010/07/21 | 327.9 | 328.5 | 324.9 | 325.5 | -2.7 | -0.8% | 26,605 |
| 2010/07/20 | 330.9 | 331.2 | 327.6 | 328.2 | -3 | -0.9% | 20,036 |
| 2010/07/16 | 334 | 334 | 330 | 331.2 | -2.8 | -0.8% | 22,992 |
| 2010/07/15 | 335.5 | 336.4 | 332.5 | 334 | -2.1 | -0.6% | 34,160 |
| 2010/07/14 | 335.2 | 337.3 | 333.4 | 336.1 | +1.2 | +0.4% | 28,576 |
| 2010/07/13 | 337 | 337.9 | 334.9 | 334.9 | -2.1 | -0.6% | 29,561 |
| 2010/07/12 | 339.2 | 339.8 | 334.3 | 337 | -1.9 | -0.6% | 39,415 |
| 2010/07/09 | 337.6 | 341 | 336.1 | 338.9 | +1.6 | +0.5% | 34,488 |
| 2010/07/08 | 336.7 | 343.7 | 334.9 | 337.3 | +1.5 | +0.4% | 67,991 |
| 2010/07/07 | 338.2 | 340.4 | 333.1 | 335.8 | -3.7 | -1.1% | 103,793 |
| 2010/07/06 | 343.4 | 345.9 | 339.2 | 339.5 | -7.9 | -2.3% | 106,092 |
| 2010/07/05 | 342.2 | 351.9 | 341 | 347.4 | +9.8 | +2.9% | 242,731 |
| 2010/07/02 | 331.9 | 346.8 | 329.4 | 337.6 | +19.4 | +6.1% | 417,799 |
| 2010/07/01 | 319.7 | 320.6 | 316.6 | 318.2 | -0.6 | -0.2% | 53,539 |
| 2010/06/30 | 321.2 | 321.2 | 316.9 | 318.8 | -1.8 | -0.6% | 47,298 |
| 2010/06/29 | 320.6 | 322.7 | 319.4 | 320.6 | +1.2 | +0.4% | 29,561 |
| 2010/06/28 | 319.7 | 320.6 | 319.1 | 319.4 | +0.3 | +0.1% | 25,291 |
| 2010/06/25 | 320.3 | 320.9 | 318.5 | 319.1 | -2.1 | -0.7% | 22,664 |
| 2010/06/24 | 322.7 | 323.3 | 320.6 | 321.2 | -2.4 | -0.7% | 17,408 |
| 2010/06/23 | 325.8 | 326.7 | 323.6 | 323.6 | -2.8 | -0.9% | 20,693 |
| 2010/06/22 | 326.7 | 327.3 | 326.1 | 326.4 | ±0 | ±0% | 17,080 |
| 2010/06/21 | 326.7 | 327.9 | 326.1 | 326.4 | -0.3 | -0.1% | 14,124 |
| 2010/06/18 | 327.6 | 328.2 | 324.2 | 326.7 | -0.9 | -0.3% | 22,992 |
| 2010/06/17 | 330 | 330 | 326.4 | 327.6 | -2.4 | -0.7% | 18,722 |
| 2010/06/16 | 329.7 | 330.9 | 328.5 | 330 | +0.3 | +0.1% | 32,189 |
| 2010/06/15 | 328.8 | 329.7 | 323.6 | 329.7 | +5.2 | +1.6% | 135,653 |
| 2010/06/14 | 325.2 | 327.3 | 323.6 | 324.5 | +8.5 | +2.7% | 122,515 |
| 2010/06/11 | 316 | 316.9 | 315.7 | 316 | +1.2 | +0.4% | 51,568 |
| 2010/06/10 | 317.5 | 318.8 | 313 | 314.8 | -2.7 | -0.9% | 31,532 |
| 2010/06/09 | 318.8 | 320 | 316.6 | 317.5 | -1.9 | -0.6% | 20,364 |
| 2010/06/08 | 320.9 | 321.5 | 318.2 | 319.4 | -1.5 | -0.5% | 16,094 |
| 2010/06/07 | 327.3 | 328.8 | 320.6 | 320.9 | -8.8 | -2.7% | 21,678 |
| 2010/06/04 | 327.3 | 330.3 | 326.4 | 329.7 | +2.1 | +0.6% | 44,342 |
| 2010/06/03 | 328.8 | 329.1 | 326.4 | 327.6 | -0.3 | -0.1% | 32,189 |
| 2010/06/02 | 324.9 | 331.9 | 322.4 | 327.9 | +3.7 | +1.1% | 81,129 |
| 2010/06/01 | 322.7 | 327.3 | 320.9 | 324.2 | +3.3 | +1% | 62,079 |
| 2010/05/31 | 313.6 | 321.2 | 313.6 | 320.9 | +9.1 | +2.9% | 37,116 |
| 2010/05/28 | 313.9 | 324.2 | 311.2 | 311.8 | +3.1 | +1% | 74,888 |
3501～
3550
件表示中 / 6175件
類似銘柄と比較する
現在ご覧いただいている「ハイデ日高」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイデ日高 | 275,300円 | +6.6% | +9.3% | 1.31% | 29.87倍 | 3.97倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アークランズ | 169,000円 | +1.4% | +14.5% | 2.37% | 8.77倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＡＯＫＩ ＨＤ | 123,200円 | +2.2% | +8.0% | 4.46% | 12.95倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ＭＶ東海 | 321,500円 | +2.8% | +0.6% | 2.33% | 12.20倍 | 1.24倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ドトル日レス | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
市場注目の銘柄
チャート関連のコラム
