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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 253.9 | 255.7 | 253.3 | 254.5 | +0.6 | +0.2% | 25,291 |
| 2008/07/16 | 256.3 | 256.3 | 253.3 | 253.9 | -2.4 | -0.9% | 34,817 |
| 2008/07/15 | 257.9 | 257.9 | 253.9 | 256.3 | +1.5 | +0.6% | 37,116 |
| 2008/07/14 | 254.2 | 257.3 | 253.6 | 254.8 | -0.9 | -0.4% | 13,795 |
| 2008/07/11 | 257.6 | 258.5 | 255.1 | 255.7 | -1.3 | -0.5% | 16,094 |
| 2008/07/10 | 256 | 258.8 | 251.5 | 257 | -0.3 | -0.1% | 25,948 |
| 2008/07/09 | 253.3 | 260.3 | 253.3 | 257.3 | +4.6 | +1.8% | 29,890 |
| 2008/07/08 | 255.7 | 255.7 | 252.7 | 252.7 | -3.6 | -1.4% | 30,218 |
| 2008/07/07 | 257 | 257.6 | 256 | 256.3 | -3.7 | -1.4% | 28,247 |
| 2008/07/04 | 257.6 | 260 | 257.3 | 260 | +1.5 | +0.6% | 17,737 |
| 2008/07/03 | 257 | 262.4 | 257 | 258.5 | -7.6 | -2.9% | 54,524 |
| 2008/07/02 | 265.5 | 267.3 | 264.6 | 266.1 | -1.5 | -0.6% | 16,751 |
| 2008/07/01 | 268.2 | 270.7 | 267.3 | 267.6 | ±0 | ±0% | 12,153 |
| 2008/06/30 | 269.4 | 270.7 | 265.8 | 267.6 | +1.2 | +0.5% | 39,415 |
| 2008/06/27 | 264.9 | 267.3 | 260.6 | 266.4 | -0.6 | -0.2% | 44,670 |
| 2008/06/26 | 268.8 | 268.8 | 266.1 | 267 | -2.4 | -0.9% | 30,875 |
| 2008/06/25 | 273.1 | 273.1 | 266.7 | 269.4 | -6.1 | -2.2% | 79,158 |
| 2008/06/24 | 274.9 | 277.4 | 274 | 275.5 | +0.6 | +0.2% | 20,364 |
| 2008/06/23 | 274 | 277.1 | 271.3 | 274.9 | -1.2 | -0.4% | 50,583 |
| 2008/06/20 | 277.7 | 277.7 | 274.6 | 276.1 | +0.6 | +0.2% | 52,225 |
| 2008/06/19 | 278.6 | 278.6 | 275.5 | 275.5 | -3.1 | -1.1% | 33,503 |
| 2008/06/18 | 277.7 | 279.5 | 275.5 | 278.6 | +1.5 | +0.5% | 44,013 |
| 2008/06/17 | 272.2 | 277.1 | 272.2 | 277.1 | +5.8 | +2.1% | 38,101 |
| 2008/06/16 | 271.6 | 273.1 | 271 | 271.3 | +2.8 | +1% | 49,597 |
| 2008/06/13 | 273.4 | 273.4 | 261.2 | 268.5 | -1.9 | -0.7% | 97,881 |
| 2008/06/12 | 268.5 | 273.1 | 267.3 | 270.4 | ±0 | ±0% | 94,268 |
| 2008/06/11 | 270 | 271 | 268.2 | 270.4 | +0.4 | +0.1% | 62,079 |
| 2008/06/10 | 273.4 | 273.4 | 270 | 270 | -2.8 | -1% | 22,664 |
| 2008/06/09 | 274.3 | 274.6 | 272.5 | 272.8 | -1.5 | -0.5% | 65,363 |
| 2008/06/06 | 277.1 | 277.4 | 274 | 274.3 | -0.3 | -0.1% | 55,509 |
| 2008/06/05 | 277.4 | 278.3 | 274.6 | 274.6 | -4.6 | -1.6% | 45,327 |
| 2008/06/04 | 277.1 | 282.2 | 276.4 | 279.2 | +4 | +1.5% | 57,480 |
| 2008/06/03 | 278.3 | 278.3 | 274 | 275.2 | -3.1 | -1.1% | 43,356 |
| 2008/06/02 | 279.5 | 279.8 | 277.4 | 278.3 | +1.9 | +0.7% | 19,379 |
| 2008/05/30 | 273.7 | 279.8 | 273.7 | 276.4 | +5.4 | +2% | 98,209 |
| 2008/05/29 | 273.4 | 273.4 | 269.7 | 271 | +0.3 | +0.1% | 22,007 |
| 2008/05/28 | 269.7 | 272.8 | 269.1 | 270.7 | -2.1 | -0.8% | 81,129 |
| 2008/05/27 | 271 | 273.7 | 270 | 272.8 | +3.7 | +1.4% | 36,459 |
| 2008/05/26 | 270.4 | 273.1 | 267.6 | 269.1 | -1.3 | -0.5% | 31,860 |
| 2008/05/23 | 269.4 | 270.7 | 265.8 | 270.4 | -1.2 | -0.4% | 49,926 |
| 2008/05/22 | 270.4 | 271.6 | 265.2 | 271.6 | ±0 | ±0% | 49,269 |
| 2008/05/21 | 280.1 | 280.1 | 271.3 | 271.6 | -10.3 | -3.7% | 93,611 |
| 2008/05/20 | 286.8 | 287.1 | 281.9 | 281.9 | -1.8 | -0.6% | 120,873 |
| 2008/05/19 | 292.6 | 295 | 281.6 | 283.7 | +3.6 | +1.3% | 185,250 |
| 2008/05/16 | 285.9 | 286.2 | 277.7 | 280.1 | -0.3 | -0.1% | 32,517 |
| 2008/05/15 | 275.2 | 282.8 | 274.3 | 280.4 | +7.6 | +2.8% | 70,947 |
| 2008/05/14 | 271.6 | 275.2 | 270 | 272.8 | +3.7 | +1.4% | 58,466 |
| 2008/05/13 | 272.2 | 272.5 | 269.1 | 269.1 | ±0 | ±0% | 48,283 |
| 2008/05/12 | 261.5 | 270.4 | 261.5 | 269.1 | +9.1 | +3.5% | 60,765 |
| 2008/05/09 | 261.8 | 262.4 | 259.7 | 260 | +1.5 | +0.6% | 46,641 |
4001～
4050
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 | 278,600円 | +6.6% | +9.3% | 1.29% | 30.23倍 | 4.02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 | 84,600円 | +3.0% | -15.6% | 1.89% | - | 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 | 125,100円 | +2.2% | +8.0% | 4.40% | 13.15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 | 227,100円 | +4.2% | +27.9% | 2.03% | 14.99倍 | 0.97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
