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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,985 | 1,985 | 1,957 | 1,967 | -53 | -2.6% | 355,800 |
2023/02/24 | 2,006 | 2,023 | 1,992 | 2,020 | +5 | +0.2% | 745,300 |
2023/02/22 | 2,035 | 2,035 | 2,013 | 2,015 | -12 | -0.6% | 184,500 |
2023/02/21 | 2,057 | 2,060 | 2,026 | 2,027 | -30 | -1.5% | 253,600 |
2023/02/20 | 2,051 | 2,068 | 2,049 | 2,057 | +17 | +0.8% | 153,200 |
2023/02/17 | 2,047 | 2,055 | 2,040 | 2,040 | -19 | -0.9% | 46,400 |
2023/02/16 | 2,035 | 2,062 | 2,034 | 2,059 | +20 | +1% | 81,200 |
2023/02/15 | 2,039 | 2,043 | 2,027 | 2,039 | +4 | +0.2% | 89,400 |
2023/02/14 | 2,020 | 2,035 | 2,017 | 2,035 | +21 | +1% | 65,100 |
2023/02/13 | 2,009 | 2,020 | 2,000 | 2,014 | +2 | +0.1% | 89,600 |
2023/02/10 | 2,023 | 2,033 | 2,003 | 2,012 | -18 | -0.9% | 66,100 |
2023/02/09 | 2,036 | 2,045 | 2,023 | 2,030 | -23 | -1.1% | 66,100 |
2023/02/08 | 2,050 | 2,054 | 2,040 | 2,053 | +6 | +0.3% | 49,300 |
2023/02/07 | 2,030 | 2,070 | 2,030 | 2,047 | +7 | +0.3% | 90,500 |
2023/02/06 | 2,043 | 2,046 | 2,024 | 2,040 | +19 | +0.9% | 85,300 |
2023/02/03 | 2,060 | 2,062 | 2,017 | 2,021 | -45 | -2.2% | 101,800 |
2023/02/02 | 2,074 | 2,077 | 2,062 | 2,066 | -1 | ±0% | 45,600 |
2023/02/01 | 2,065 | 2,091 | 2,063 | 2,067 | +4 | +0.2% | 55,400 |
2023/01/31 | 2,070 | 2,082 | 2,052 | 2,063 | +4 | +0.2% | 68,900 |
2023/01/30 | 2,033 | 2,066 | 2,030 | 2,059 | +22 | +1.1% | 75,700 |
2023/01/27 | 2,037 | 2,045 | 2,023 | 2,037 | +2 | +0.1% | 253,700 |
2023/01/26 | 2,032 | 2,038 | 2,021 | 2,035 | +3 | +0.1% | 43,800 |
2023/01/25 | 2,016 | 2,040 | 2,016 | 2,032 | +17 | +0.8% | 67,100 |
2023/01/24 | 2,015 | 2,029 | 2,011 | 2,015 | -6 | -0.3% | 60,600 |
2023/01/23 | 2,016 | 2,036 | 2,010 | 2,021 | +5 | +0.2% | 96,000 |
2023/01/20 | 2,000 | 2,025 | 1,991 | 2,016 | +26 | +1.3% | 507,100 |
2023/01/19 | 1,974 | 1,992 | 1,974 | 1,990 | +22 | +1.1% | 136,500 |
2023/01/18 | 1,955 | 1,992 | 1,955 | 1,968 | +23 | +1.2% | 143,300 |
2023/01/17 | 1,952 | 1,959 | 1,937 | 1,945 | -7 | -0.4% | 57,300 |
2023/01/16 | 1,943 | 1,967 | 1,936 | 1,952 | +7 | +0.4% | 97,800 |
2023/01/13 | 1,934 | 1,955 | 1,925 | 1,945 | +20 | +1% | 257,300 |
2023/01/12 | 1,949 | 1,949 | 1,919 | 1,925 | -29 | -1.5% | 81,700 |
2023/01/11 | 1,910 | 1,969 | 1,909 | 1,954 | +46 | +2.4% | 125,500 |
2023/01/10 | 1,903 | 1,924 | 1,870 | 1,908 | +14 | +0.7% | 203,900 |
2023/01/06 | 1,928 | 1,947 | 1,886 | 1,894 | -38 | -2% | 271,800 |
2023/01/05 | 1,918 | 1,932 | 1,911 | 1,932 | +28 | +1.5% | 90,900 |
2023/01/04 | 1,935 | 1,937 | 1,904 | 1,904 | -30 | -1.6% | 115,400 |
2022/12/30 | 1,948 | 1,966 | 1,934 | 1,934 | -3 | -0.2% | 118,900 |
2022/12/29 | 1,951 | 1,955 | 1,924 | 1,937 | -19 | -1% | 70,200 |
2022/12/28 | 1,926 | 1,960 | 1,923 | 1,956 | +42 | +2.2% | 82,600 |
2022/12/27 | 1,915 | 1,935 | 1,911 | 1,914 | +7 | +0.4% | 37,800 |
2022/12/26 | 1,899 | 1,914 | 1,899 | 1,907 | +8 | +0.4% | 31,100 |
2022/12/23 | 1,905 | 1,916 | 1,899 | 1,899 | -17 | -0.9% | 46,000 |
2022/12/22 | 1,916 | 1,922 | 1,903 | 1,916 | +3 | +0.2% | 36,200 |
2022/12/21 | 1,919 | 1,934 | 1,912 | 1,913 | -20 | -1% | 88,300 |
2022/12/20 | 1,950 | 1,962 | 1,915 | 1,933 | -21 | -1.1% | 84,900 |
2022/12/19 | 1,945 | 1,957 | 1,940 | 1,954 | -2 | -0.1% | 38,900 |
2022/12/16 | 1,953 | 1,965 | 1,951 | 1,956 | -10 | -0.5% | 66,800 |
2022/12/15 | 1,974 | 1,984 | 1,965 | 1,966 | -13 | -0.7% | 48,100 |
2022/12/14 | 1,986 | 1,986 | 1,972 | 1,979 | +7 | +0.4% | 47,000 |
301~
350
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