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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,175 | 3,205 | 3,140 | 3,150 | -25 | -0.8% | 63,700 |
| 2025/05/21 | 3,200 | 3,200 | 3,165 | 3,175 | -40 | -1.2% | 83,300 |
| 2025/05/20 | 3,290 | 3,290 | 3,210 | 3,215 | -80 | -2.4% | 94,200 |
| 2025/05/19 | 3,250 | 3,340 | 3,250 | 3,295 | +65 | +2% | 108,400 |
| 2025/05/16 | 3,185 | 3,250 | 3,175 | 3,230 | +35 | +1.1% | 69,700 |
| 2025/05/15 | 3,140 | 3,235 | 3,135 | 3,195 | +50 | +1.6% | 101,700 |
| 2025/05/14 | 3,155 | 3,170 | 3,125 | 3,145 | -10 | -0.3% | 64,300 |
| 2025/05/13 | 3,155 | 3,170 | 3,120 | 3,155 | +20 | +0.6% | 81,100 |
| 2025/05/12 | 3,195 | 3,210 | 3,135 | 3,135 | -85 | -2.6% | 79,000 |
| 2025/05/09 | 3,225 | 3,265 | 3,205 | 3,220 | -10 | -0.3% | 70,000 |
| 2025/05/08 | 3,185 | 3,235 | 3,160 | 3,230 | +45 | +1.4% | 96,700 |
| 2025/05/07 | 3,120 | 3,200 | 3,120 | 3,185 | +85 | +2.7% | 128,600 |
| 2025/05/02 | 3,090 | 3,145 | 3,090 | 3,100 | +10 | +0.3% | 124,600 |
| 2025/05/01 | 3,080 | 3,125 | 3,070 | 3,090 | -10 | -0.3% | 79,100 |
| 2025/04/30 | 3,115 | 3,115 | 3,075 | 3,100 | -15 | -0.5% | 80,700 |
| 2025/04/28 | 3,090 | 3,150 | 3,085 | 3,115 | +15 | +0.5% | 73,600 |
| 2025/04/25 | 3,115 | 3,150 | 3,090 | 3,100 | -15 | -0.5% | 78,800 |
| 2025/04/24 | 3,200 | 3,205 | 3,095 | 3,115 | -110 | -3.4% | 130,300 |
| 2025/04/23 | 3,240 | 3,240 | 3,210 | 3,225 | -15 | -0.5% | 82,500 |
| 2025/04/22 | 3,215 | 3,270 | 3,205 | 3,240 | +20 | +0.6% | 99,800 |
| 2025/04/21 | 3,140 | 3,235 | 3,125 | 3,220 | +95 | +3% | 154,100 |
| 2025/04/18 | 3,095 | 3,145 | 3,075 | 3,125 | +50 | +1.6% | 119,400 |
| 2025/04/17 | 3,085 | 3,105 | 3,050 | 3,075 | -25 | -0.8% | 79,900 |
| 2025/04/16 | 3,035 | 3,100 | 3,025 | 3,100 | +65 | +2.1% | 150,600 |
| 2025/04/15 | 3,055 | 3,075 | 3,000 | 3,035 | +20 | +0.7% | 160,500 |
| 2025/04/14 | 2,988 | 3,045 | 2,953 | 3,015 | +95 | +3.3% | 261,300 |
| 2025/04/11 | 2,790 | 2,980 | 2,761 | 2,920 | +105 | +3.7% | 262,500 |
| 2025/04/10 | 2,782 | 2,815 | 2,728 | 2,815 | +97 | +3.6% | 121,600 |
| 2025/04/09 | 2,713 | 2,733 | 2,679 | 2,718 | -21 | -0.8% | 83,400 |
| 2025/04/08 | 2,686 | 2,739 | 2,653 | 2,739 | +126 | +4.8% | 107,500 |
| 2025/04/07 | 2,598 | 2,663 | 2,546 | 2,613 | -135 | -4.9% | 161,200 |
| 2025/04/04 | 2,750 | 2,785 | 2,718 | 2,748 | -34 | -1.2% | 125,800 |
| 2025/04/03 | 2,697 | 2,790 | 2,680 | 2,782 | +46 | +1.7% | 196,100 |
| 2025/04/02 | 2,832 | 2,844 | 2,735 | 2,736 | +4 | +0.1% | 217,200 |
| 2025/04/01 | 2,754 | 2,760 | 2,713 | 2,732 | -27 | -1% | 114,400 |
| 2025/03/31 | 2,817 | 2,817 | 2,738 | 2,759 | -87 | -3.1% | 114,800 |
| 2025/03/28 | 2,836 | 2,862 | 2,823 | 2,846 | -14 | -0.5% | 84,600 |
| 2025/03/27 | 2,831 | 2,888 | 2,817 | 2,860 | +46 | +1.6% | 147,100 |
| 2025/03/26 | 2,832 | 2,832 | 2,804 | 2,814 | +4 | +0.1% | 88,000 |
| 2025/03/25 | 2,820 | 2,820 | 2,790 | 2,810 | -4 | -0.1% | 85,600 |
| 2025/03/24 | 2,880 | 2,880 | 2,798 | 2,814 | -70 | -2.4% | 87,400 |
| 2025/03/21 | 2,853 | 2,892 | 2,853 | 2,884 | +15 | +0.5% | 71,200 |
| 2025/03/19 | 2,874 | 2,879 | 2,860 | 2,869 | +8 | +0.3% | 84,700 |
| 2025/03/18 | 2,847 | 2,895 | 2,846 | 2,861 | +22 | +0.8% | 96,700 |
| 2025/03/17 | 2,816 | 2,854 | 2,816 | 2,839 | -5 | -0.2% | 95,000 |
| 2025/03/14 | 2,851 | 2,881 | 2,828 | 2,844 | -22 | -0.8% | 111,900 |
| 2025/03/13 | 2,833 | 2,867 | 2,825 | 2,866 | +24 | +0.8% | 153,300 |
| 2025/03/12 | 2,888 | 2,888 | 2,801 | 2,842 | -68 | -2.3% | 171,500 |
| 2025/03/11 | 2,855 | 2,942 | 2,848 | 2,910 | +55 | +1.9% | 270,800 |
| 2025/03/10 | 2,824 | 2,855 | 2,801 | 2,855 | +31 | +1.1% | 110,200 |
51～
100
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
