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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,991 | 1,999 | 1,970 | 1,972 | -9 | -0.5% | 50,600 |
| 2022/12/12 | 1,954 | 1,982 | 1,948 | 1,981 | +13 | +0.7% | 52,700 |
| 2022/12/09 | 1,968 | 1,988 | 1,964 | 1,968 | +5 | +0.3% | 82,500 |
| 2022/12/08 | 1,960 | 1,963 | 1,937 | 1,963 | +9 | +0.5% | 45,400 |
| 2022/12/07 | 1,929 | 1,963 | 1,928 | 1,954 | +10 | +0.5% | 48,700 |
| 2022/12/06 | 1,957 | 1,960 | 1,940 | 1,944 | -11 | -0.6% | 73,000 |
| 2022/12/05 | 1,939 | 1,956 | 1,925 | 1,955 | +9 | +0.5% | 72,700 |
| 2022/12/02 | 1,946 | 1,952 | 1,927 | 1,946 | -10 | -0.5% | 75,400 |
| 2022/12/01 | 1,970 | 1,970 | 1,950 | 1,956 | -2 | -0.1% | 57,700 |
| 2022/11/30 | 1,963 | 1,979 | 1,958 | 1,958 | -19 | -1% | 76,800 |
| 2022/11/29 | 1,973 | 1,977 | 1,957 | 1,977 | +1 | +0.1% | 48,900 |
| 2022/11/28 | 1,968 | 1,977 | 1,948 | 1,976 | +8 | +0.4% | 49,900 |
| 2022/11/25 | 1,965 | 1,981 | 1,961 | 1,968 | +13 | +0.7% | 54,400 |
| 2022/11/24 | 1,975 | 1,990 | 1,955 | 1,955 | -17 | -0.9% | 70,500 |
| 2022/11/22 | 1,960 | 1,980 | 1,960 | 1,972 | +13 | +0.7% | 64,800 |
| 2022/11/21 | 1,942 | 1,965 | 1,940 | 1,959 | +21 | +1.1% | 58,200 |
| 2022/11/18 | 1,948 | 1,969 | 1,937 | 1,938 | -11 | -0.6% | 85,200 |
| 2022/11/17 | 1,908 | 1,949 | 1,908 | 1,949 | +41 | +2.1% | 68,600 |
| 2022/11/16 | 1,900 | 1,913 | 1,884 | 1,908 | +15 | +0.8% | 81,000 |
| 2022/11/15 | 1,863 | 1,900 | 1,854 | 1,893 | +30 | +1.6% | 113,900 |
| 2022/11/14 | 1,860 | 1,865 | 1,839 | 1,863 | +3 | +0.2% | 108,300 |
| 2022/11/11 | 1,862 | 1,874 | 1,842 | 1,860 | +30 | +1.6% | 109,600 |
| 2022/11/10 | 1,832 | 1,840 | 1,819 | 1,830 | -14 | -0.8% | 81,700 |
| 2022/11/09 | 1,851 | 1,860 | 1,834 | 1,844 | -19 | -1% | 94,100 |
| 2022/11/08 | 1,850 | 1,864 | 1,845 | 1,863 | +20 | +1.1% | 65,100 |
| 2022/11/07 | 1,851 | 1,854 | 1,838 | 1,843 | -2 | -0.1% | 75,000 |
| 2022/11/04 | 1,848 | 1,865 | 1,843 | 1,845 | -3 | -0.2% | 74,700 |
| 2022/11/02 | 1,855 | 1,863 | 1,847 | 1,848 | -14 | -0.8% | 106,900 |
| 2022/11/01 | 1,860 | 1,868 | 1,851 | 1,862 | -5 | -0.3% | 78,800 |
| 2022/10/31 | 1,864 | 1,869 | 1,844 | 1,867 | +13 | +0.7% | 83,000 |
| 2022/10/28 | 1,840 | 1,859 | 1,835 | 1,854 | +5 | +0.3% | 143,700 |
| 2022/10/27 | 1,848 | 1,860 | 1,841 | 1,849 | -1 | -0.1% | 79,900 |
| 2022/10/26 | 1,877 | 1,877 | 1,850 | 1,850 | -21 | -1.1% | 92,400 |
| 2022/10/25 | 1,870 | 1,893 | 1,859 | 1,871 | +8 | +0.4% | 101,200 |
| 2022/10/24 | 1,895 | 1,895 | 1,848 | 1,863 | -41 | -2.2% | 154,800 |
| 2022/10/21 | 1,905 | 1,922 | 1,904 | 1,904 | -10 | -0.5% | 75,100 |
| 2022/10/20 | 1,913 | 1,921 | 1,904 | 1,914 | -15 | -0.8% | 75,100 |
| 2022/10/19 | 1,950 | 1,952 | 1,923 | 1,929 | -20 | -1% | 80,200 |
| 2022/10/18 | 1,899 | 1,951 | 1,897 | 1,949 | +56 | +3% | 123,200 |
| 2022/10/17 | 1,927 | 1,940 | 1,893 | 1,893 | -47 | -2.4% | 122,600 |
| 2022/10/14 | 1,920 | 1,954 | 1,917 | 1,940 | +39 | +2.1% | 123,800 |
| 2022/10/13 | 1,915 | 1,930 | 1,877 | 1,901 | -24 | -1.2% | 187,900 |
| 2022/10/12 | 1,915 | 1,948 | 1,904 | 1,925 | -11 | -0.6% | 241,300 |
601～
650
件表示中 / 6303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 | 314,000円 | +7.9% | +6.2% | 1.40% | 27.57倍 | 4.38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 |
| ＲＩＺＡＰ Ｇ | 20,400円 | +0.5% | - | 0.00% | 60.90倍 | 2.36倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ドトル日レス | 267,000円 | +3.8% | +11.5% | 2.02% | 16.06倍 | 1.11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 |
| アークランズ | 169,700円 | +6.1% | -0.9% | 2.36% | 9.11倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 松屋フーズ | 576,000円 | +11.1% | -37.9% | 0.42% | 99.83倍 | 2.40倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
