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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 311.8 | 314.8 | 308.4 | 310.5 | +0.6 | +0.2% | 85,071 |
| 2010/05/25 | 319.4 | 319.7 | 308.1 | 309.9 | -7 | -2.2% | 98,537 |
| 2010/05/24 | 319.7 | 321.2 | 316.9 | 316.9 | -3.7 | -1.2% | 58,794 |
| 2010/05/21 | 320.3 | 323 | 316.3 | 320.6 | -7.6 | -2.3% | 114,632 |
| 2010/05/20 | 322.7 | 328.5 | 320 | 328.2 | +0.9 | +0.3% | 76,859 |
| 2010/05/19 | 332.8 | 335.2 | 322.7 | 327.3 | -6.7 | -2% | 82,771 |
| 2010/05/18 | 337 | 339.5 | 333.7 | 334 | -2.4 | -0.7% | 77,188 |
| 2010/05/17 | 337.9 | 341 | 335.2 | 336.4 | +2.4 | +0.7% | 126,456 |
| 2010/05/14 | 332.8 | 334.9 | 332.2 | 334 | +1.8 | +0.5% | 77,845 |
| 2010/05/13 | 329.7 | 333.7 | 329.7 | 332.2 | +2.8 | +0.9% | 89,669 |
| 2010/05/12 | 332.8 | 333.1 | 328.2 | 329.4 | +0.6 | +0.2% | 71,932 |
| 2010/05/11 | 334.9 | 334.9 | 327.9 | 328.8 | -3.4 | -1% | 82,115 |
| 2010/05/10 | 327.3 | 334.6 | 326.1 | 332.2 | +4.6 | +1.4% | 99,194 |
| 2010/05/07 | 322.7 | 329.1 | 322.7 | 327.6 | -6.4 | -1.9% | 125,143 |
| 2010/05/06 | 327.6 | 336.1 | 327.3 | 334 | +0.3 | +0.1% | 113,647 |
| 2010/04/30 | 334.3 | 335.5 | 332.5 | 333.7 | +0.9 | +0.3% | 56,823 |
| 2010/04/28 | 335.2 | 335.8 | 331.2 | 332.8 | -6.1 | -1.8% | 104,778 |
| 2010/04/27 | 340.7 | 340.7 | 335.5 | 338.9 | -1.8 | -0.5% | 97,224 |
| 2010/04/26 | 339.5 | 341.9 | 338.6 | 340.7 | +2.1 | +0.6% | 93,611 |
| 2010/04/23 | 338.9 | 338.9 | 334.9 | 338.6 | -0.3 | -0.1% | 102,479 |
| 2010/04/22 | 334.9 | 339.2 | 332.5 | 338.9 | +4 | +1.2% | 118,573 |
| 2010/04/21 | 332.2 | 334.9 | 332.2 | 334.9 | +2.4 | +0.7% | 85,071 |
| 2010/04/20 | 329.1 | 334.3 | 329.1 | 332.5 | +1.6 | +0.5% | 98,537 |
| 2010/04/19 | 330 | 333.7 | 327.9 | 330.9 | -1 | -0.3% | 157,988 |
| 2010/04/16 | 332.5 | 334.3 | 330.6 | 331.9 | -3 | -0.9% | 157,331 |
| 2010/04/15 | 332.5 | 335.8 | 330.6 | 334.9 | +2.4 | +0.7% | 175,725 |
| 2010/04/14 | 334 | 335.8 | 331.9 | 332.5 | -1.2 | -0.4% | 181,309 |
| 2010/04/13 | 334.6 | 337.3 | 329.7 | 333.7 | +8.2 | +2.5% | 426,010 |
| 2010/04/12 | 319.7 | 328.5 | 319.7 | 325.5 | +8 | +2.5% | 281,489 |
| 2010/04/09 | 314.8 | 318.8 | 312.4 | 317.5 | +3.9 | +1.2% | 473,637 |
| 2010/04/08 | 308.7 | 314.5 | 308.7 | 313.6 | +4.6 | +1.5% | 275,905 |
| 2010/04/07 | 307.8 | 309 | 307.8 | 309 | +1.8 | +0.6% | 73,903 |
| 2010/04/06 | 308.7 | 308.7 | 306.6 | 307.2 | +0.9 | +0.3% | 75,874 |
| 2010/04/05 | 309.6 | 309.6 | 305.1 | 306.3 | -1.5 | -0.5% | 80,801 |
| 2010/04/02 | 308.1 | 309.6 | 306.9 | 307.8 | -0.6 | -0.2% | 82,115 |
| 2010/04/01 | 309.3 | 309.9 | 307.5 | 308.4 | -0.6 | -0.2% | 75,217 |
| 2010/03/31 | 308.7 | 310.2 | 307.2 | 309 | +0.6 | +0.2% | 61,093 |
| 2010/03/30 | 305.1 | 308.7 | 305.1 | 308.4 | +3 | +1% | 96,895 |
| 2010/03/29 | 305.7 | 305.7 | 304.5 | 305.4 | +0.9 | +0.3% | 49,269 |
| 2010/03/26 | 303.5 | 304.5 | 302.6 | 304.5 | +1.6 | +0.5% | 78,830 |
| 2010/03/25 | 303.5 | 303.5 | 302 | 302.9 | ±0 | ±0% | 56,166 |
| 2010/03/24 | 303.8 | 304.1 | 302.3 | 302.9 | -0.6 | -0.2% | 74,232 |
| 2010/03/23 | 304.1 | 304.8 | 302.9 | 303.5 | -0.3 | -0.1% | 54,853 |
| 2010/03/19 | 303.5 | 304.5 | 302.9 | 303.8 | +0.6 | +0.2% | 83,100 |
| 2010/03/18 | 305.4 | 305.4 | 303.2 | 303.2 | -2.2 | -0.7% | 74,888 |
| 2010/03/17 | 304.1 | 305.4 | 302.9 | 305.4 | +2.8 | +0.9% | 84,414 |
| 2010/03/16 | 302 | 302.9 | 301.7 | 302.6 | +1.2 | +0.4% | 38,430 |
| 2010/03/15 | 302.9 | 303.5 | 301.4 | 301.4 | -1.5 | -0.5% | 66,020 |
| 2010/03/12 | 302.9 | 303.2 | 301.4 | 302.9 | +0.9 | +0.3% | 80,801 |
| 2010/03/11 | 299.9 | 302.3 | 299.9 | 302 | +2.4 | +0.8% | 77,188 |
3551～
3600
件表示中 / 6174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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 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
