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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,808 | 1,809 | 1,765 | 1,768 | -24 | -1.3% | 88,200 |
| 2022/03/02 | 1,770 | 1,803 | 1,756 | 1,792 | -7 | -0.4% | 108,900 |
| 2022/03/01 | 1,781 | 1,813 | 1,768 | 1,799 | +10 | +0.6% | 188,500 |
| 2022/02/28 | 1,700 | 1,789 | 1,698 | 1,789 | +86 | +5% | 273,000 |
| 2022/02/25 | 1,676 | 1,706 | 1,657 | 1,703 | +13 | +0.8% | 323,400 |
| 2022/02/24 | 1,697 | 1,703 | 1,674 | 1,690 | -5 | -0.3% | 479,600 |
| 2022/02/22 | 1,694 | 1,700 | 1,671 | 1,695 | -26 | -1.5% | 195,500 |
| 2022/02/21 | 1,751 | 1,753 | 1,717 | 1,721 | -38 | -2.2% | 202,000 |
| 2022/02/18 | 1,772 | 1,783 | 1,758 | 1,759 | -16 | -0.9% | 230,200 |
| 2022/02/17 | 1,782 | 1,792 | 1,773 | 1,775 | -4 | -0.2% | 100,700 |
| 2022/02/16 | 1,795 | 1,795 | 1,778 | 1,779 | +10 | +0.6% | 126,600 |
| 2022/02/15 | 1,767 | 1,770 | 1,750 | 1,769 | +8 | +0.5% | 118,700 |
| 2022/02/14 | 1,750 | 1,769 | 1,742 | 1,761 | -3 | -0.2% | 116,800 |
| 2022/02/10 | 1,749 | 1,764 | 1,739 | 1,764 | +26 | +1.5% | 114,200 |
| 2022/02/09 | 1,750 | 1,752 | 1,732 | 1,738 | -10 | -0.6% | 79,300 |
| 2022/02/08 | 1,728 | 1,748 | 1,723 | 1,748 | +29 | +1.7% | 81,700 |
| 2022/02/07 | 1,719 | 1,730 | 1,711 | 1,719 | +3 | +0.2% | 113,600 |
| 2022/02/04 | 1,715 | 1,722 | 1,695 | 1,716 | +12 | +0.7% | 144,100 |
| 2022/02/03 | 1,699 | 1,713 | 1,691 | 1,704 | -1 | -0.1% | 77,700 |
| 2022/02/02 | 1,697 | 1,708 | 1,680 | 1,705 | +29 | +1.7% | 111,000 |
| 2022/02/01 | 1,655 | 1,681 | 1,650 | 1,676 | +22 | +1.3% | 94,100 |
| 2022/01/31 | 1,624 | 1,659 | 1,624 | 1,654 | +37 | +2.3% | 98,300 |
| 2022/01/28 | 1,629 | 1,639 | 1,612 | 1,617 | +14 | +0.9% | 600,700 |
| 2022/01/27 | 1,634 | 1,640 | 1,602 | 1,603 | -41 | -2.5% | 132,800 |
| 2022/01/26 | 1,643 | 1,658 | 1,638 | 1,644 | -1 | -0.1% | 45,300 |
| 2022/01/25 | 1,649 | 1,650 | 1,637 | 1,645 | -14 | -0.8% | 55,800 |
| 2022/01/24 | 1,629 | 1,659 | 1,627 | 1,659 | +24 | +1.5% | 104,100 |
| 2022/01/21 | 1,620 | 1,635 | 1,611 | 1,635 | +7 | +0.4% | 260,100 |
| 2022/01/20 | 1,620 | 1,643 | 1,619 | 1,628 | +5 | +0.3% | 75,300 |
| 2022/01/19 | 1,632 | 1,647 | 1,616 | 1,623 | -22 | -1.3% | 87,400 |
| 2022/01/18 | 1,656 | 1,678 | 1,644 | 1,645 | -2 | -0.1% | 88,800 |
| 2022/01/17 | 1,651 | 1,666 | 1,640 | 1,647 | -9 | -0.5% | 111,700 |
| 2022/01/14 | 1,686 | 1,686 | 1,652 | 1,656 | -18 | -1.1% | 226,000 |
| 2022/01/13 | 1,712 | 1,719 | 1,668 | 1,674 | -51 | -3% | 178,000 |
| 2022/01/12 | 1,722 | 1,733 | 1,716 | 1,725 | +9 | +0.5% | 91,900 |
| 2022/01/11 | 1,700 | 1,718 | 1,689 | 1,716 | +9 | +0.5% | 133,300 |
| 2022/01/07 | 1,700 | 1,726 | 1,693 | 1,707 | +17 | +1% | 183,700 |
| 2022/01/06 | 1,764 | 1,766 | 1,689 | 1,690 | -88 | -4.9% | 192,000 |
| 2022/01/05 | 1,743 | 1,795 | 1,732 | 1,778 | +35 | +2% | 253,200 |
| 2022/01/04 | 1,730 | 1,757 | 1,689 | 1,743 | +11 | +0.6% | 204,100 |
| 2021/12/30 | 1,725 | 1,744 | 1,679 | 1,732 | +60 | +3.6% | 424,300 |
| 2021/12/29 | 1,649 | 1,675 | 1,644 | 1,672 | +25 | +1.5% | 111,100 |
| 2021/12/28 | 1,626 | 1,647 | 1,612 | 1,647 | +35 | +2.2% | 86,900 |
| 2021/12/27 | 1,644 | 1,644 | 1,608 | 1,612 | -27 | -1.6% | 56,700 |
| 2021/12/24 | 1,633 | 1,646 | 1,630 | 1,639 | +11 | +0.7% | 57,600 |
| 2021/12/23 | 1,620 | 1,640 | 1,620 | 1,628 | +18 | +1.1% | 66,100 |
| 2021/12/22 | 1,600 | 1,614 | 1,595 | 1,610 | +10 | +0.6% | 69,900 |
| 2021/12/21 | 1,614 | 1,629 | 1,594 | 1,600 | -10 | -0.6% | 108,100 |
| 2021/12/20 | 1,635 | 1,645 | 1,610 | 1,610 | -37 | -2.2% | 67,500 |
| 2021/12/17 | 1,641 | 1,657 | 1,640 | 1,647 | -7 | -0.4% | 72,200 |
851～
900
件表示中 / 6355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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
