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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,540 | 2,567 | 2,528 | 2,548 | +31 | +1.2% | 160,000 |
2023/07/21 | 2,523 | 2,530 | 2,493 | 2,517 | -6 | -0.2% | 114,200 |
2023/07/20 | 2,510 | 2,560 | 2,510 | 2,523 | +10 | +0.4% | 173,400 |
2023/07/19 | 2,490 | 2,513 | 2,479 | 2,513 | +39 | +1.6% | 131,500 |
2023/07/18 | 2,475 | 2,480 | 2,458 | 2,474 | +24 | +1% | 145,800 |
2023/07/14 | 2,485 | 2,492 | 2,445 | 2,450 | -26 | -1.1% | 140,000 |
2023/07/13 | 2,466 | 2,478 | 2,454 | 2,476 | +27 | +1.1% | 150,000 |
2023/07/12 | 2,440 | 2,475 | 2,434 | 2,449 | +11 | +0.5% | 110,100 |
2023/07/11 | 2,472 | 2,473 | 2,438 | 2,438 | -19 | -0.8% | 117,900 |
2023/07/10 | 2,457 | 2,475 | 2,435 | 2,457 | -3 | -0.1% | 114,600 |
2023/07/07 | 2,484 | 2,484 | 2,424 | 2,460 | -35 | -1.4% | 122,800 |
2023/07/06 | 2,457 | 2,503 | 2,439 | 2,495 | +31 | +1.3% | 194,200 |
2023/07/05 | 2,490 | 2,535 | 2,382 | 2,464 | -38 | -1.5% | 538,800 |
2023/07/04 | 2,440 | 2,517 | 2,425 | 2,502 | +75 | +3.1% | 393,600 |
2023/07/03 | 2,364 | 2,435 | 2,364 | 2,427 | +81 | +3.5% | 143,400 |
2023/06/30 | 2,384 | 2,385 | 2,336 | 2,346 | -38 | -1.6% | 126,500 |
2023/06/29 | 2,400 | 2,419 | 2,366 | 2,384 | +25 | +1.1% | 133,900 |
2023/06/28 | 2,366 | 2,366 | 2,335 | 2,359 | +14 | +0.6% | 86,800 |
2023/06/27 | 2,334 | 2,348 | 2,323 | 2,345 | +8 | +0.3% | 42,100 |
2023/06/26 | 2,372 | 2,372 | 2,326 | 2,337 | -35 | -1.5% | 47,600 |
2023/06/23 | 2,400 | 2,406 | 2,361 | 2,372 | -20 | -0.8% | 63,200 |
2023/06/22 | 2,406 | 2,411 | 2,382 | 2,392 | -14 | -0.6% | 51,600 |
2023/06/21 | 2,374 | 2,460 | 2,374 | 2,406 | +22 | +0.9% | 133,100 |
2023/06/20 | 2,375 | 2,384 | 2,362 | 2,384 | -5 | -0.2% | 48,500 |
2023/06/19 | 2,380 | 2,392 | 2,370 | 2,389 | +9 | +0.4% | 48,900 |
2023/06/16 | 2,352 | 2,380 | 2,340 | 2,380 | +27 | +1.1% | 67,800 |
2023/06/15 | 2,362 | 2,383 | 2,353 | 2,353 | -12 | -0.5% | 72,800 |
2023/06/14 | 2,355 | 2,365 | 2,342 | 2,365 | +19 | +0.8% | 64,700 |
2023/06/13 | 2,369 | 2,369 | 2,345 | 2,346 | -13 | -0.6% | 49,800 |
2023/06/12 | 2,357 | 2,367 | 2,350 | 2,359 | +8 | +0.3% | 59,300 |
2023/06/09 | 2,330 | 2,356 | 2,318 | 2,351 | +50 | +2.2% | 102,900 |
2023/06/08 | 2,323 | 2,328 | 2,291 | 2,301 | -19 | -0.8% | 67,300 |
2023/06/07 | 2,325 | 2,340 | 2,307 | 2,320 | -7 | -0.3% | 86,600 |
2023/06/06 | 2,333 | 2,345 | 2,308 | 2,327 | -5 | -0.2% | 66,200 |
2023/06/05 | 2,350 | 2,357 | 2,312 | 2,332 | +2 | +0.1% | 86,200 |
2023/06/02 | 2,320 | 2,333 | 2,294 | 2,330 | +25 | +1.1% | 78,300 |
2023/06/01 | 2,280 | 2,322 | 2,278 | 2,305 | +20 | +0.9% | 66,300 |
2023/05/31 | 2,270 | 2,289 | 2,254 | 2,285 | -8 | -0.3% | 88,600 |
2023/05/30 | 2,302 | 2,305 | 2,272 | 2,293 | -17 | -0.7% | 44,000 |
2023/05/29 | 2,334 | 2,338 | 2,299 | 2,310 | -9 | -0.4% | 58,100 |
2023/05/26 | 2,262 | 2,324 | 2,258 | 2,319 | +55 | +2.4% | 72,400 |
2023/05/25 | 2,242 | 2,274 | 2,239 | 2,264 | +9 | +0.4% | 54,800 |
2023/05/24 | 2,271 | 2,272 | 2,242 | 2,255 | -24 | -1.1% | 61,200 |
2023/05/23 | 2,330 | 2,330 | 2,271 | 2,279 | -51 | -2.2% | 71,200 |
2023/05/22 | 2,323 | 2,332 | 2,301 | 2,330 | +7 | +0.3% | 42,500 |
2023/05/19 | 2,360 | 2,360 | 2,321 | 2,323 | -29 | -1.2% | 46,900 |
2023/05/18 | 2,380 | 2,380 | 2,340 | 2,352 | -19 | -0.8% | 61,900 |
2023/05/17 | 2,395 | 2,400 | 2,371 | 2,371 | -23 | -1% | 55,300 |
2023/05/16 | 2,365 | 2,405 | 2,356 | 2,394 | +22 | +0.9% | 69,000 |
2023/05/15 | 2,375 | 2,391 | 2,352 | 2,372 | +12 | +0.5% | 67,300 |
201~
250
件表示中 / 6046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 | 285,900円 | +6.6% | +9.3% | 1.26% | 31.02倍 | 4.32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 | 88,800円 | +5.4% | +22.0% | 1.80% | 63.34倍 | 0.76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 | 128,500円 | +2.0% | +10.3% | 4.28% | 13.50倍 | 0.79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 |
イオン九州 | 291,200円 | +4.6% | +0.6% | 1.55% | 19.39倍 | 1.97倍 |
|
イオン系列。九州で総合スーパー(GMS)や食品スーパーを展開。子会社がドラッグストア運営 |
MV東海 | 310,000円 | +2.8% | +0.6% | 2.42% | 11.76倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム