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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
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
