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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 300.2 | 301.4 | 299.3 | 299.6 | -0.6 | -0.2% | 47,955 |
| 2010/03/09 | 302 | 302 | 300.2 | 300.2 | -2.1 | -0.7% | 77,845 |
| 2010/03/08 | 302 | 305.1 | 301.4 | 302.3 | +1.8 | +0.6% | 149,448 |
| 2010/03/05 | 301.7 | 304.8 | 299 | 300.5 | +3.4 | +1.1% | 339,626 |
| 2010/03/04 | 299 | 299 | 296.8 | 297.1 | -2.2 | -0.7% | 62,079 |
| 2010/03/03 | 296.2 | 299.6 | 295.9 | 299.3 | +3.1 | +1% | 89,012 |
| 2010/03/02 | 297.1 | 297.1 | 295.3 | 296.2 | -0.6 | -0.2% | 81,458 |
| 2010/03/01 | 295.3 | 297.1 | 294.1 | 296.8 | -1 | -0.3% | 63,721 |
| 2010/02/26 | 299.9 | 300.5 | 296.8 | 297.8 | -3.6 | -1.2% | 134,996 |
| 2010/02/25 | 299.9 | 302.9 | 299.3 | 301.4 | +1.2 | +0.4% | 136,639 |
| 2010/02/24 | 304.5 | 304.5 | 299.9 | 300.2 | -9.4 | -3% | 431,594 |
| 2010/02/23 | 310.8 | 310.8 | 309.6 | 309.6 | -1.2 | -0.4% | 733,447 |
| 2010/02/22 | 309.9 | 311.5 | 309.6 | 310.8 | +1.2 | +0.4% | 275,576 |
| 2010/02/19 | 310.2 | 310.8 | 309.6 | 309.6 | -0.6 | -0.2% | 118,245 |
| 2010/02/18 | 310.8 | 310.8 | 309.6 | 310.2 | -0.3 | -0.1% | 100,180 |
| 2010/02/17 | 310.8 | 311.5 | 310.5 | 310.5 | +0.3 | +0.1% | 84,742 |
| 2010/02/16 | 310.5 | 310.8 | 309.6 | 310.2 | +0.6 | +0.2% | 44,670 |
| 2010/02/15 | 312.1 | 312.1 | 309.6 | 309.6 | -0.9 | -0.3% | 53,539 |
| 2010/02/12 | 309.6 | 310.5 | 308.7 | 310.5 | +1.2 | +0.4% | 72,918 |
| 2010/02/10 | 309.3 | 310.2 | 308.7 | 309.3 | +0.3 | +0.1% | 46,313 |
| 2010/02/09 | 307.8 | 309 | 307.5 | 309 | +0.3 | +0.1% | 83,100 |
| 2010/02/08 | 310.5 | 310.5 | 307.8 | 308.7 | +0.3 | +0.1% | 61,422 |
| 2010/02/05 | 309.3 | 309.6 | 308.4 | 308.4 | -2.1 | -0.7% | 90,983 |
| 2010/02/04 | 311.8 | 312.1 | 310.2 | 310.5 | +0.3 | +0.1% | 39,087 |
| 2010/02/03 | 310.8 | 312.1 | 309.9 | 310.2 | +0.3 | +0.1% | 42,043 |
| 2010/02/02 | 311.2 | 311.5 | 308.7 | 309.9 | -1.6 | -0.5% | 77,516 |
| 2010/02/01 | 309 | 311.8 | 308.4 | 311.5 | +3.1 | +1% | 73,246 |
| 2010/01/29 | 308.4 | 309.9 | 307.5 | 308.4 | ±0 | ±0% | 77,188 |
| 2010/01/28 | 308.7 | 309.3 | 307.8 | 308.4 | -0.3 | -0.1% | 67,334 |
| 2010/01/27 | 309.3 | 309.6 | 308.1 | 308.7 | -0.6 | -0.2% | 63,392 |
| 2010/01/26 | 310.8 | 311.5 | 309.3 | 309.3 | -0.6 | -0.2% | 79,487 |
| 2010/01/25 | 310.5 | 312.1 | 309.6 | 309.9 | -0.6 | -0.2% | 90,654 |
| 2010/01/22 | 310.8 | 311.5 | 309.6 | 310.5 | -0.7 | -0.2% | 103,464 |
| 2010/01/21 | 312.1 | 313 | 310.8 | 311.2 | -1.2 | -0.4% | 80,801 |
| 2010/01/20 | 313 | 313 | 311.5 | 312.4 | +0.9 | +0.3% | 71,604 |
| 2010/01/19 | 311.8 | 313.3 | 311.2 | 311.5 | -0.6 | -0.2% | 61,750 |
| 2010/01/18 | 310.5 | 312.1 | 310.5 | 312.1 | +1.9 | +0.6% | 53,539 |
| 2010/01/15 | 311.2 | 313 | 309.3 | 310.2 | -0.3 | -0.1% | 160,945 |
| 2010/01/14 | 309 | 311.2 | 309 | 310.5 | +0.9 | +0.3% | 77,188 |
| 2010/01/13 | 309.6 | 311.2 | 308.7 | 309.6 | ±0 | ±0% | 79,815 |
| 2010/01/12 | 310.2 | 310.2 | 307.2 | 309.6 | +2.1 | +0.7% | 79,487 |
| 2010/01/08 | 310.5 | 310.5 | 306.3 | 307.5 | -3 | -1% | 181,966 |
| 2010/01/07 | 315.1 | 315.1 | 309.9 | 310.5 | -1 | -0.3% | 161,930 |
| 2010/01/06 | 310.5 | 311.8 | 310.2 | 311.5 | +1.6 | +0.5% | 82,115 |
| 2010/01/05 | 309.3 | 310.5 | 309 | 309.9 | +1.5 | +0.5% | 90,326 |
| 2010/01/04 | 306.9 | 308.7 | 306.3 | 308.4 | +3.3 | +1.1% | 96,238 |
| 2009/12/30 | 306.3 | 306.3 | 304.8 | 305.1 | -1.2 | -0.4% | 44,999 |
| 2009/12/29 | 306.6 | 306.6 | 304.8 | 306.3 | +0.9 | +0.3% | 77,845 |
| 2009/12/28 | 305.7 | 306.6 | 304.5 | 305.4 | +0.9 | +0.3% | 75,874 |
| 2009/12/25 | 305.7 | 305.7 | 303.8 | 304.5 | +0.7 | +0.2% | 79,158 |
3601～
3650
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
