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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 307.5 | 307.8 | 302.9 | 304.5 | -0.9 | -0.3% | 35,145 |
| 2009/05/15 | 307.2 | 307.5 | 304.1 | 305.4 | +4.3 | +1.4% | 50,911 |
| 2009/05/14 | 302.9 | 304.8 | 301.1 | 301.1 | -3 | -1% | 79,815 |
| 2009/05/13 | 306.3 | 306.3 | 303.5 | 304.1 | +0.6 | +0.2% | 64,378 |
| 2009/05/12 | 305.4 | 309 | 302.6 | 303.5 | -2.8 | -0.9% | 89,669 |
| 2009/05/11 | 310.5 | 310.5 | 305.7 | 306.3 | -6.1 | -2% | 72,589 |
| 2009/05/08 | 312.1 | 312.4 | 309.6 | 312.4 | +0.6 | +0.2% | 50,911 |
| 2009/05/07 | 311.8 | 312.1 | 308.4 | 311.8 | +4.3 | +1.4% | 73,575 |
| 2009/05/01 | 307.5 | 309.3 | 304.5 | 307.5 | -2.7 | -0.9% | 46,313 |
| 2009/04/30 | 307.2 | 311.2 | 304.1 | 310.2 | +9.1 | +3% | 113,975 |
| 2009/04/28 | 308.1 | 309.9 | 298.7 | 301.1 | -12.5 | -4% | 106,749 |
| 2009/04/27 | 297.8 | 314.5 | 295.9 | 313.6 | +16.8 | +5.7% | 181,966 |
| 2009/04/24 | 301.4 | 301.4 | 295.6 | 296.8 | -3.4 | -1.1% | 65,692 |
| 2009/04/23 | 295 | 302 | 293.8 | 300.2 | +5.2 | +1.8% | 90,326 |
| 2009/04/22 | 294.7 | 298.4 | 292.3 | 295 | -2.8 | -0.9% | 62,079 |
| 2009/04/21 | 295 | 298.1 | 290.8 | 297.8 | +3.4 | +1.2% | 61,093 |
| 2009/04/20 | 295.3 | 297.5 | 293.8 | 294.4 | -1.8 | -0.6% | 58,466 |
| 2009/04/17 | 301.1 | 301.4 | 296.2 | 296.2 | -4 | -1.3% | 102,807 |
| 2009/04/16 | 301.4 | 302.9 | 299.3 | 300.2 | +0.9 | +0.3% | 64,049 |
| 2009/04/15 | 298.1 | 299.9 | 296.2 | 299.3 | +3.4 | +1.1% | 85,071 |
| 2009/04/14 | 295.9 | 298.1 | 295.3 | 295.9 | +1.5 | +0.5% | 98,866 |
| 2009/04/13 | 285 | 294.4 | 282.2 | 294.4 | +17.3 | +6.2% | 183,937 |
| 2009/04/10 | 281 | 281 | 274.3 | 277.1 | -3.6 | -1.3% | 205,286 |
| 2009/04/09 | 283.1 | 285 | 279.5 | 280.7 | -3.4 | -1.2% | 99,851 |
| 2009/04/08 | 282.8 | 285.6 | 281.6 | 284.1 | -0.9 | -0.3% | 37,444 |
| 2009/04/07 | 282.2 | 285.3 | 281.3 | 285 | +4.3 | +1.5% | 49,597 |
| 2009/04/06 | 286.8 | 289.2 | 279.2 | 280.7 | -6.4 | -2.2% | 86,056 |
| 2009/04/03 | 298.7 | 298.7 | 283.1 | 287.1 | -11.6 | -3.9% | 111,676 |
| 2009/04/02 | 302.3 | 304.5 | 298.4 | 298.7 | -1.8 | -0.6% | 104,121 |
| 2009/04/01 | 299.9 | 301.4 | 298.4 | 300.5 | +3.4 | +1.1% | 31,860 |
| 2009/03/31 | 298.1 | 299 | 295.3 | 297.1 | -1.9 | -0.6% | 77,845 |
| 2009/03/30 | 293.2 | 301.4 | 293.2 | 299 | +8.9 | +3.1% | 75,217 |
| 2009/03/27 | 291.7 | 293.5 | 288 | 290.1 | +4.5 | +1.6% | 86,385 |
| 2009/03/26 | 280.7 | 285.6 | 280.1 | 285.6 | +9.2 | +3.3% | 83,428 |
| 2009/03/25 | 278 | 278.3 | 275.5 | 276.4 | +0.6 | +0.2% | 74,888 |
| 2009/03/24 | 276.4 | 278.6 | 272.8 | 275.8 | +0.9 | +0.3% | 67,005 |
| 2009/03/23 | 274.3 | 280.1 | 270.4 | 274.9 | +0.9 | +0.3% | 91,968 |
| 2009/03/19 | 278.9 | 278.9 | 270.7 | 274 | -1.8 | -0.7% | 83,428 |
| 2009/03/18 | 278.9 | 281.9 | 274.9 | 275.8 | -2.8 | -1% | 76,202 |
| 2009/03/17 | 281.3 | 286.2 | 278.6 | 278.6 | +0.6 | +0.2% | 41,714 |
| 2009/03/16 | 278.6 | 283.1 | 276.7 | 278 | +2.5 | +0.9% | 84,414 |
| 2009/03/13 | 276.4 | 278.9 | 274.6 | 275.5 | -4 | -1.4% | 127,113 |
| 2009/03/12 | 287.1 | 287.1 | 277.1 | 279.5 | -7.3 | -2.5% | 60,765 |
| 2009/03/11 | 297.8 | 300.8 | 283.1 | 286.8 | -8.8 | -3% | 73,903 |
| 2009/03/10 | 297.8 | 299 | 295.6 | 295.6 | -0.3 | -0.1% | 89,341 |
| 2009/03/09 | 299.9 | 302.9 | 295.9 | 295.9 | -4.3 | -1.4% | 111,347 |
| 2009/03/06 | 298.4 | 306 | 298.1 | 300.2 | -0.9 | -0.3% | 90,983 |
| 2009/03/05 | 301.4 | 304.1 | 298.1 | 301.1 | +8.8 | +3% | 108,391 |
| 2009/03/04 | 278.9 | 301.4 | 278.3 | 292.3 | +16.5 | +6% | 142,222 |
| 2009/03/03 | 294.4 | 294.4 | 275.8 | 275.8 | -19.5 | -6.6% | 114,960 |
3801～
3850
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 | 277,300円 | +6.6% | +9.3% | 1.30% | 30.09倍 | 4.00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 | 83,800円 | +3.0% | -15.6% | 1.91% | - | 0.74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 | 124,700円 | +2.2% | +8.0% | 4.41% | 13.11倍 | 0.77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 | 325,500円 | +2.8% | +0.6% | 2.30% | 12.36倍 | 1.26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 | 226,100円 | +4.2% | +27.9% | 2.03% | 14.92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
