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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,450 | 3,540 | 3,435 | 3,530 | +130 | +3.8% | 232,800 |
| 2025/07/31 | 3,390 | 3,415 | 3,360 | 3,400 | +50 | +1.5% | 174,200 |
| 2025/07/30 | 3,390 | 3,395 | 3,325 | 3,350 | +5 | +0.1% | 113,000 |
| 2025/07/29 | 3,310 | 3,355 | 3,295 | 3,345 | +15 | +0.5% | 91,800 |
| 2025/07/28 | 3,320 | 3,350 | 3,285 | 3,330 | ±0 | ±0% | 150,000 |
| 2025/07/25 | 3,380 | 3,400 | 3,330 | 3,330 | -20 | -0.6% | 119,300 |
| 2025/07/24 | 3,345 | 3,375 | 3,340 | 3,350 | +5 | +0.1% | 106,600 |
| 2025/07/23 | 3,320 | 3,350 | 3,305 | 3,345 | +30 | +0.9% | 100,700 |
| 2025/07/22 | 3,335 | 3,380 | 3,305 | 3,315 | -15 | -0.5% | 96,700 |
| 2025/07/18 | 3,390 | 3,390 | 3,320 | 3,330 | -25 | -0.7% | 56,200 |
| 2025/07/17 | 3,325 | 3,365 | 3,320 | 3,355 | +30 | +0.9% | 73,800 |
| 2025/07/16 | 3,335 | 3,375 | 3,325 | 3,325 | -40 | -1.2% | 75,800 |
| 2025/07/15 | 3,455 | 3,460 | 3,360 | 3,365 | -40 | -1.2% | 103,100 |
| 2025/07/14 | 3,370 | 3,420 | 3,355 | 3,405 | +30 | +0.9% | 136,300 |
| 2025/07/11 | 3,250 | 3,405 | 3,245 | 3,375 | +140 | +4.3% | 222,000 |
| 2025/07/10 | 3,260 | 3,280 | 3,205 | 3,235 | -10 | -0.3% | 122,700 |
| 2025/07/09 | 3,235 | 3,315 | 3,235 | 3,245 | +25 | +0.8% | 105,700 |
| 2025/07/08 | 3,265 | 3,280 | 3,220 | 3,220 | -55 | -1.7% | 104,600 |
| 2025/07/07 | 3,360 | 3,360 | 3,230 | 3,275 | -25 | -0.8% | 217,100 |
| 2025/07/04 | 3,255 | 3,360 | 3,235 | 3,300 | +65 | +2% | 259,000 |
| 2025/07/03 | 3,260 | 3,275 | 3,205 | 3,235 | -35 | -1.1% | 91,800 |
| 2025/07/02 | 3,270 | 3,310 | 3,255 | 3,270 | -30 | -0.9% | 78,700 |
| 2025/07/01 | 3,305 | 3,350 | 3,300 | 3,300 | -5 | -0.2% | 79,900 |
| 2025/06/30 | 3,365 | 3,365 | 3,305 | 3,305 | -20 | -0.6% | 141,700 |
| 2025/06/27 | 3,300 | 3,340 | 3,260 | 3,325 | +25 | +0.8% | 126,700 |
| 2025/06/26 | 3,305 | 3,310 | 3,280 | 3,300 | +20 | +0.6% | 69,000 |
| 2025/06/25 | 3,255 | 3,350 | 3,240 | 3,280 | +20 | +0.6% | 118,000 |
| 2025/06/24 | 3,285 | 3,290 | 3,260 | 3,260 | ±0 | ±0% | 42,400 |
| 2025/06/23 | 3,230 | 3,275 | 3,230 | 3,260 | +30 | +0.9% | 52,300 |
| 2025/06/20 | 3,295 | 3,295 | 3,230 | 3,230 | -55 | -1.7% | 158,800 |
| 2025/06/19 | 3,245 | 3,295 | 3,245 | 3,285 | +55 | +1.7% | 90,100 |
| 2025/06/18 | 3,200 | 3,240 | 3,190 | 3,230 | +55 | +1.7% | 79,600 |
| 2025/06/17 | 3,165 | 3,190 | 3,155 | 3,175 | +5 | +0.2% | 62,500 |
| 2025/06/16 | 3,175 | 3,195 | 3,150 | 3,170 | +20 | +0.6% | 69,000 |
| 2025/06/13 | 3,175 | 3,180 | 3,135 | 3,150 | -15 | -0.5% | 62,400 |
| 2025/06/12 | 3,160 | 3,180 | 3,160 | 3,165 | -15 | -0.5% | 47,600 |
| 2025/06/11 | 3,170 | 3,190 | 3,160 | 3,180 | +25 | +0.8% | 62,100 |
| 2025/06/10 | 3,170 | 3,195 | 3,150 | 3,155 | ±0 | ±0% | 60,400 |
| 2025/06/09 | 3,150 | 3,170 | 3,125 | 3,155 | +5 | +0.2% | 65,200 |
| 2025/06/06 | 3,120 | 3,175 | 3,115 | 3,150 | +10 | +0.3% | 65,500 |
| 2025/06/05 | 3,145 | 3,145 | 3,120 | 3,140 | -10 | -0.3% | 54,700 |
| 2025/06/04 | 3,145 | 3,175 | 3,135 | 3,150 | ±0 | ±0% | 61,400 |
| 2025/06/03 | 3,205 | 3,205 | 3,140 | 3,150 | -60 | -1.9% | 91,600 |
| 2025/06/02 | 3,190 | 3,220 | 3,170 | 3,210 | +5 | +0.2% | 55,800 |
| 2025/05/30 | 3,180 | 3,225 | 3,180 | 3,205 | +15 | +0.5% | 80,600 |
| 2025/05/29 | 3,195 | 3,215 | 3,180 | 3,190 | +5 | +0.2% | 61,200 |
| 2025/05/28 | 3,225 | 3,245 | 3,185 | 3,185 | -45 | -1.4% | 63,300 |
| 2025/05/27 | 3,215 | 3,260 | 3,215 | 3,230 | +5 | +0.2% | 58,200 |
| 2025/05/26 | 3,190 | 3,240 | 3,190 | 3,225 | +60 | +1.9% | 76,200 |
| 2025/05/23 | 3,200 | 3,200 | 3,150 | 3,165 | +15 | +0.5% | 58,600 |
1～
50
件表示中 / 6342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 | 353,000円 | +7.9% | +6.2% | 1.25% | 31.00倍 | 4.91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 |
| ジョイ本田 | 214,600円 | +1.3% | +0.5% | 2.98% | 16.18倍 | 1.05倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 273,700円 | +9.5% | +6.6% | 1.17% | 27.78倍 | 2.68倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 67,900円 | -8.4% | - | 0.00% | - | 25.87倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 91,300円 | +7.9% | +18.5% | 1.75% | 25.45倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
