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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,568 | 2,568 | 2,538 | 2,539 | -37 | -1.4% | 135,800 |
| 2025/01/16 | 2,587 | 2,598 | 2,566 | 2,576 | -16 | -0.6% | 95,900 |
| 2025/01/15 | 2,578 | 2,622 | 2,578 | 2,592 | +42 | +1.6% | 136,900 |
| 2025/01/14 | 2,650 | 2,650 | 2,550 | 2,550 | -114 | -4.3% | 307,200 |
| 2025/01/10 | 2,670 | 2,684 | 2,656 | 2,664 | -9 | -0.3% | 93,200 |
| 2025/01/09 | 2,681 | 2,693 | 2,664 | 2,673 | -3 | -0.1% | 108,700 |
| 2025/01/08 | 2,695 | 2,707 | 2,666 | 2,676 | -22 | -0.8% | 159,100 |
| 2025/01/07 | 2,724 | 2,733 | 2,674 | 2,698 | -41 | -1.5% | 270,300 |
| 2025/01/06 | 2,800 | 2,825 | 2,711 | 2,739 | -55 | -2% | 346,600 |
| 2024/12/30 | 2,800 | 2,817 | 2,787 | 2,794 | +9 | +0.3% | 113,700 |
| 2024/12/27 | 2,747 | 2,791 | 2,747 | 2,785 | +38 | +1.4% | 103,100 |
| 2024/12/26 | 2,713 | 2,750 | 2,713 | 2,747 | +27 | +1% | 69,900 |
| 2024/12/25 | 2,753 | 2,753 | 2,706 | 2,720 | -25 | -0.9% | 49,100 |
| 2024/12/24 | 2,763 | 2,763 | 2,718 | 2,745 | -24 | -0.9% | 60,800 |
| 2024/12/23 | 2,820 | 2,834 | 2,754 | 2,769 | +49 | +1.8% | 101,700 |
| 2024/12/20 | 2,767 | 2,773 | 2,720 | 2,720 | -46 | -1.7% | 85,100 |
| 2024/12/19 | 2,751 | 2,776 | 2,745 | 2,766 | -2 | -0.1% | 55,300 |
| 2024/12/18 | 2,780 | 2,782 | 2,751 | 2,768 | -15 | -0.5% | 52,400 |
| 2024/12/17 | 2,802 | 2,814 | 2,782 | 2,783 | -26 | -0.9% | 48,500 |
| 2024/12/16 | 2,853 | 2,856 | 2,808 | 2,809 | -48 | -1.7% | 59,900 |
| 2024/12/13 | 2,820 | 2,874 | 2,820 | 2,857 | +21 | +0.7% | 85,100 |
| 2024/12/12 | 2,849 | 2,849 | 2,821 | 2,836 | +3 | +0.1% | 61,200 |
| 2024/12/11 | 2,835 | 2,849 | 2,815 | 2,833 | +18 | +0.6% | 75,300 |
| 2024/12/10 | 2,816 | 2,820 | 2,769 | 2,815 | ±0 | ±0% | 77,700 |
| 2024/12/09 | 2,843 | 2,843 | 2,809 | 2,815 | -18 | -0.6% | 64,700 |
| 2024/12/06 | 2,828 | 2,840 | 2,822 | 2,833 | +5 | +0.2% | 44,000 |
| 2024/12/05 | 2,830 | 2,831 | 2,803 | 2,828 | +4 | +0.1% | 55,000 |
| 2024/12/04 | 2,838 | 2,840 | 2,812 | 2,824 | -11 | -0.4% | 59,700 |
| 2024/12/03 | 2,801 | 2,859 | 2,801 | 2,835 | +34 | +1.2% | 131,900 |
| 2024/12/02 | 2,795 | 2,808 | 2,762 | 2,801 | +9 | +0.3% | 80,500 |
| 2024/11/29 | 2,777 | 2,795 | 2,770 | 2,792 | +16 | +0.6% | 50,700 |
| 2024/11/28 | 2,762 | 2,777 | 2,755 | 2,776 | +28 | +1% | 44,700 |
| 2024/11/27 | 2,760 | 2,760 | 2,730 | 2,748 | -12 | -0.4% | 32,200 |
| 2024/11/26 | 2,758 | 2,776 | 2,744 | 2,760 | +7 | +0.3% | 45,200 |
| 2024/11/25 | 2,791 | 2,791 | 2,753 | 2,753 | -25 | -0.9% | 59,300 |
| 2024/11/22 | 2,756 | 2,786 | 2,753 | 2,778 | +23 | +0.8% | 69,800 |
| 2024/11/21 | 2,764 | 2,774 | 2,747 | 2,755 | ±0 | ±0% | 48,500 |
| 2024/11/20 | 2,737 | 2,768 | 2,737 | 2,755 | +18 | +0.7% | 60,800 |
| 2024/11/19 | 2,711 | 2,751 | 2,711 | 2,737 | +29 | +1.1% | 44,800 |
| 2024/11/18 | 2,709 | 2,742 | 2,708 | 2,708 | -12 | -0.4% | 36,400 |
| 2024/11/15 | 2,729 | 2,749 | 2,714 | 2,720 | +11 | +0.4% | 48,400 |
| 2024/11/14 | 2,791 | 2,791 | 2,706 | 2,709 | -83 | -3% | 101,300 |
| 2024/11/13 | 2,721 | 2,803 | 2,721 | 2,792 | +73 | +2.7% | 156,700 |
| 2024/11/12 | 2,750 | 2,750 | 2,719 | 2,719 | -33 | -1.2% | 80,300 |
| 2024/11/11 | 2,721 | 2,757 | 2,721 | 2,752 | +10 | +0.4% | 43,200 |
| 2024/11/08 | 2,748 | 2,771 | 2,742 | 2,742 | +2 | +0.1% | 56,800 |
| 2024/11/07 | 2,720 | 2,750 | 2,720 | 2,740 | +27 | +1% | 75,100 |
| 2024/11/06 | 2,738 | 2,763 | 2,709 | 2,713 | +1 | ±0% | 63,200 |
| 2024/11/05 | 2,725 | 2,742 | 2,691 | 2,712 | -13 | -0.5% | 90,800 |
| 2024/11/01 | 2,718 | 2,752 | 2,713 | 2,725 | -20 | -0.7% | 48,500 |
101～
150
件表示中 / 6309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 | 317,000円 | +7.9% | +6.2% | 1.39% | 27.84倍 | 4.41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 |
| イオン北海 | 90,400円 | +7.9% | +18.5% | 1.77% | 25.19倍 | 1.73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 |
| ドトル日レス | 267,600円 | +3.8% | +11.5% | 2.02% | 15.89倍 | 1.09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 |
| ＲＩＺＡＰ Ｇ | 20,100円 | +0.5% | - | 0.00% | 60.00倍 | 2.33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 |
| ゲンキードラ | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
