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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,690 | 3,745 | 3,680 | 3,735 | +45 | +1.2% | 106,800 |
| 2025/09/12 | 3,665 | 3,705 | 3,650 | 3,690 | +5 | +0.1% | 123,100 |
| 2025/09/11 | 3,720 | 3,730 | 3,650 | 3,685 | -50 | -1.3% | 95,200 |
| 2025/09/10 | 3,760 | 3,775 | 3,725 | 3,735 | -20 | -0.5% | 61,400 |
| 2025/09/09 | 3,780 | 3,795 | 3,725 | 3,755 | -5 | -0.1% | 76,900 |
| 2025/09/08 | 3,730 | 3,770 | 3,720 | 3,760 | +40 | +1.1% | 119,800 |
| 2025/09/05 | 3,715 | 3,735 | 3,675 | 3,720 | -20 | -0.5% | 96,400 |
| 2025/09/04 | 3,715 | 3,740 | 3,655 | 3,740 | +25 | +0.7% | 107,400 |
| 2025/09/03 | 3,645 | 3,715 | 3,635 | 3,715 | +85 | +2.3% | 171,400 |
| 2025/09/02 | 3,675 | 3,690 | 3,610 | 3,630 | -25 | -0.7% | 114,900 |
| 2025/09/01 | 3,715 | 3,740 | 3,645 | 3,655 | -70 | -1.9% | 153,800 |
| 2025/08/29 | 3,895 | 3,900 | 3,715 | 3,725 | -165 | -4.2% | 287,000 |
| 2025/08/28 | 3,820 | 3,900 | 3,780 | 3,890 | +60 | +1.6% | 579,300 |
| 2025/08/27 | 3,775 | 3,865 | 3,760 | 3,830 | +35 | +0.9% | 735,900 |
| 2025/08/26 | 3,740 | 3,795 | 3,735 | 3,795 | +40 | +1.1% | 288,600 |
| 2025/08/25 | 3,790 | 3,800 | 3,750 | 3,755 | -50 | -1.3% | 227,100 |
| 2025/08/22 | 3,845 | 3,845 | 3,770 | 3,805 | -25 | -0.7% | 209,100 |
| 2025/08/21 | 3,870 | 3,870 | 3,810 | 3,830 | -40 | -1% | 202,800 |
| 2025/08/20 | 3,860 | 3,900 | 3,850 | 3,870 | +5 | +0.1% | 150,800 |
| 2025/08/19 | 3,815 | 3,875 | 3,805 | 3,865 | +55 | +1.4% | 259,700 |
| 2025/08/18 | 3,730 | 3,830 | 3,720 | 3,810 | +75 | +2% | 495,800 |
| 2025/08/15 | 3,750 | 3,750 | 3,690 | 3,735 | +10 | +0.3% | 314,000 |
| 2025/08/14 | 3,770 | 3,770 | 3,715 | 3,725 | -35 | -0.9% | 327,800 |
| 2025/08/13 | 3,775 | 3,780 | 3,695 | 3,760 | +55 | +1.5% | 267,000 |
| 2025/08/12 | 3,720 | 3,750 | 3,660 | 3,705 | -15 | -0.4% | 299,700 |
| 2025/08/08 | 3,685 | 3,720 | 3,655 | 3,720 | +55 | +1.5% | 239,300 |
| 2025/08/07 | 3,690 | 3,715 | 3,650 | 3,665 | -15 | -0.4% | 289,900 |
| 2025/08/06 | 3,605 | 3,700 | 3,605 | 3,680 | +40 | +1.1% | 246,000 |
| 2025/08/05 | 3,590 | 3,685 | 3,585 | 3,640 | +70 | +2% | 234,000 |
| 2025/08/04 | 3,530 | 3,585 | 3,525 | 3,570 | +40 | +1.1% | 204,900 |
| 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 |
1～
50
件表示中 / 6372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 | 373,500円 | +7.9% | +6.2% | 1.18% | 32.80倍 | 5.20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 |
| くら寿司 | 359,500円 | +3.4% | -16.5% | 0.56% | 42.02倍 | 2.36倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| コーナン商事 | 413,500円 | +4.4% | +3.0% | 3.14% | 8.08倍 | 0.71倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 220,400円 | +3.1% | -5.7% | 3.81% | 16.92倍 | 1.09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 | 275,000円 | +9.5% | +6.6% | 1.16% | 27.92倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
