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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 327.6 | 330.3 | 325.8 | 329.1 | +1.5 | +0.5% | 27,919 |
| 2006/11/29 | 326.7 | 327.6 | 321.8 | 327.6 | +5.8 | +1.8% | 10,839 |
| 2006/11/28 | 322.1 | 322.4 | 321.5 | 321.8 | -2.1 | -0.6% | 35,473 |
| 2006/11/27 | 323.6 | 326.7 | 322.1 | 323.9 | ±0 | ±0% | 39,743 |
| 2006/11/24 | 328.8 | 328.8 | 323 | 323.9 | -1.3 | -0.4% | 34,160 |
| 2006/11/22 | 317.5 | 325.5 | 313.9 | 325.2 | +7.7 | +2.4% | 36,787 |
| 2006/11/21 | 316.6 | 318.2 | 315.1 | 317.5 | -0.7 | -0.2% | 64,706 |
| 2006/11/20 | 325.8 | 325.8 | 318.2 | 318.2 | -7.6 | -2.3% | 51,896 |
| 2006/11/17 | 327.6 | 328.8 | 325.2 | 325.8 | -3 | -0.9% | 31,860 |
| 2006/11/16 | 334 | 334 | 328.8 | 328.8 | -2.1 | -0.6% | 24,634 |
| 2006/11/15 | 331.5 | 331.9 | 326.1 | 330.9 | +0.6 | +0.2% | 31,204 |
| 2006/11/14 | 327.3 | 330.6 | 325.2 | 330.3 | +3 | +0.9% | 32,189 |
| 2006/11/13 | 331.5 | 331.5 | 326.7 | 327.3 | -3.9 | -1.2% | 24,306 |
| 2006/11/10 | 331.5 | 331.5 | 330 | 331.2 | -1.6 | -0.5% | 18,394 |
| 2006/11/09 | 333.4 | 333.4 | 330 | 332.8 | +0.9 | +0.3% | 23,321 |
| 2006/11/08 | 333.1 | 334.6 | 330.6 | 331.9 | -2.1 | -0.6% | 22,007 |
| 2006/11/07 | 334.6 | 335.5 | 332.8 | 334 | +0.6 | +0.2% | 36,787 |
| 2006/11/06 | 334.6 | 334.6 | 329.7 | 333.4 | -0.9 | -0.3% | 24,306 |
| 2006/11/02 | 333.7 | 334.9 | 332.8 | 334.3 | +2.1 | +0.6% | 28,904 |
| 2006/11/01 | 331.2 | 334 | 329.7 | 332.2 | +1 | +0.3% | 23,977 |
| 2006/10/31 | 331.9 | 334.6 | 330.9 | 331.2 | +5.1 | +1.6% | 59,122 |
| 2006/10/30 | 331.9 | 332.8 | 326.1 | 326.1 | -4.5 | -1.4% | 45,656 |
| 2006/10/27 | 333.7 | 334.3 | 330.3 | 330.6 | -4 | -1.2% | 35,145 |
| 2006/10/26 | 328.8 | 335.5 | 327.3 | 334.6 | +4.9 | +1.5% | 116,603 |
| 2006/10/25 | 331.9 | 332.5 | 325.8 | 329.7 | -0.6 | -0.2% | 39,415 |
| 2006/10/24 | 326.4 | 330.3 | 326.4 | 330.3 | +4.2 | +1.3% | 43,356 |
| 2006/10/23 | 327.3 | 327.9 | 325.8 | 326.1 | -0.9 | -0.3% | 35,802 |
| 2006/10/20 | 326.1 | 327.3 | 323.6 | 327 | +1.2 | +0.4% | 21,678 |
| 2006/10/19 | 325.5 | 328.5 | 322.1 | 325.8 | +0.6 | +0.2% | 67,991 |
| 2006/10/18 | 325.2 | 325.8 | 321.2 | 325.2 | +1 | +0.3% | 39,415 |
| 2006/10/17 | 320.9 | 327 | 320.9 | 324.2 | +3.9 | +1.2% | 44,670 |
| 2006/10/16 | 316.6 | 324.2 | 315.4 | 320.3 | +0.6 | +0.2% | 64,049 |
| 2006/10/13 | 322.4 | 322.4 | 317.8 | 319.7 | +1.9 | +0.6% | 68,976 |
| 2006/10/12 | 317.5 | 323.6 | 317.2 | 317.8 | -0.4 | -0.1% | 43,685 |
| 2006/10/11 | 320 | 325.2 | 318.2 | 318.2 | -5.7 | -1.8% | 46,313 |
| 2006/10/10 | 326.1 | 328.8 | 320.6 | 323.9 | -4.3 | -1.3% | 43,685 |
| 2006/10/06 | 330.3 | 330.3 | 327.3 | 328.2 | -2.1 | -0.6% | 12,810 |
| 2006/10/05 | 331.9 | 331.9 | 326.1 | 330.3 | +4.5 | +1.4% | 24,306 |
| 2006/10/04 | 330.3 | 330.3 | 325.5 | 325.8 | -4.8 | -1.5% | 26,277 |
| 2006/10/03 | 330.6 | 330.6 | 327.3 | 330.6 | ±0 | ±0% | 16,423 |
| 2006/10/02 | 331.5 | 333.1 | 330.3 | 330.6 | +0.3 | +0.1% | 33,503 |
| 2006/09/29 | 331.9 | 331.9 | 330.3 | 330.3 | -1.2 | -0.4% | 25,948 |
| 2006/09/28 | 331.5 | 331.9 | 328.2 | 331.5 | +0.3 | +0.1% | 26,605 |
| 2006/09/27 | 331.9 | 332.8 | 329.1 | 331.2 | -0.7 | -0.2% | 78,830 |
| 2006/09/26 | 331.9 | 334.3 | 331.5 | 331.9 | -3 | -0.9% | 36,459 |
| 2006/09/25 | 332.8 | 334.9 | 331.5 | 334.9 | +2.1 | +0.6% | 130,726 |
| 2006/09/22 | 331.9 | 332.8 | 330 | 332.8 | +0.6 | +0.2% | 37,444 |
| 2006/09/21 | 331.5 | 333.4 | 330.3 | 332.2 | +3.7 | +1.1% | 37,444 |
| 2006/09/20 | 330.9 | 331.5 | 327 | 328.5 | -1.5 | -0.5% | 42,371 |
| 2006/09/19 | 327 | 333.1 | 327 | 330 | +4.8 | +1.5% | 38,101 |
4401～
4450
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 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01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 | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08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 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25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
