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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 2,020.9 | 2,033.6 | 2,003.6 | 2,019.1 | -14.5 | -0.7% | 65,890 |
| 2018/10/15 | 2,031.8 | 2,066.4 | 2,025.5 | 2,033.6 | -0.9 | ±0% | 89,760 |
| 2018/10/12 | 2,034.5 | 2,054.5 | 2,029.1 | 2,034.5 | -3.7 | -0.2% | 63,030 |
| 2018/10/11 | 2,003.6 | 2,044.5 | 2,003.6 | 2,038.2 | -37.3 | -1.8% | 129,140 |
| 2018/10/10 | 2,060.9 | 2,088.2 | 2,053.6 | 2,075.5 | +33.7 | +1.7% | 77,770 |
| 2018/10/09 | 2,037.3 | 2,052.7 | 2,018.2 | 2,041.8 | -2.7 | -0.1% | 79,200 |
| 2018/10/05 | 2,022.7 | 2,050.9 | 2,012.7 | 2,044.5 | +14.5 | +0.7% | 74,250 |
| 2018/10/04 | 2,036.4 | 2,038.2 | 1,995.5 | 2,030 | -2.7 | -0.1% | 110,220 |
| 2018/10/03 | 2,097.3 | 2,097.3 | 2,030 | 2,032.7 | -69.1 | -3.3% | 183,040 |
| 2018/10/02 | 2,141.8 | 2,150 | 2,101.8 | 2,101.8 | -49.1 | -2.3% | 108,350 |
| 2018/10/01 | 2,055.5 | 2,168.2 | 2,055.5 | 2,150.9 | +72.7 | +3.5% | 134,970 |
| 2018/09/28 | 2,083.6 | 2,120.9 | 2,077.3 | 2,078.2 | -11.8 | -0.6% | 101,420 |
| 2018/09/27 | 2,150 | 2,157.3 | 2,090 | 2,090 | -115.5 | -5.2% | 297,440 |
| 2018/09/26 | 2,173.6 | 2,209.1 | 2,158.2 | 2,205.5 | +18.2 | +0.8% | 85,470 |
| 2018/09/25 | 2,134.5 | 2,187.3 | 2,124.5 | 2,187.3 | +60.9 | +2.9% | 136,510 |
| 2018/09/21 | 2,123.6 | 2,127.3 | 2,106.4 | 2,126.4 | +10 | +0.5% | 68,420 |
| 2018/09/20 | 2,127.3 | 2,127.3 | 2,100 | 2,116.4 | -1.8 | -0.1% | 55,550 |
| 2018/09/19 | 2,079.1 | 2,121.8 | 2,076.4 | 2,118.2 | +59.1 | +2.9% | 91,740 |
| 2018/09/18 | 2,045.5 | 2,061.8 | 2,023.6 | 2,059.1 | +10 | +0.5% | 61,600 |
| 2018/09/14 | 2,041.8 | 2,063.6 | 2,031.8 | 2,049.1 | +20.9 | +1% | 97,350 |
| 2018/09/13 | 2,007.3 | 2,037.3 | 2,000 | 2,028.2 | +35.5 | +1.8% | 77,000 |
| 2018/09/12 | 2,005.5 | 2,010 | 1,979.1 | 1,992.7 | -12.8 | -0.6% | 78,100 |
| 2018/09/11 | 1,979.1 | 2,010 | 1,964.5 | 2,005.5 | +26.4 | +1.3% | 87,010 |
| 2018/09/10 | 2,008.2 | 2,011.8 | 1,975.5 | 1,979.1 | -25.4 | -1.3% | 75,570 |
| 2018/09/07 | 2,010 | 2,020 | 1,993.6 | 2,004.5 | -17.3 | -0.9% | 73,590 |
| 2018/09/06 | 2,023.6 | 2,032.7 | 1,998.2 | 2,021.8 | -1.8 | -0.1% | 62,370 |
| 2018/09/05 | 2,030 | 2,031.8 | 2,013.6 | 2,023.6 | +0.9 | ±0% | 42,570 |
| 2018/09/04 | 2,034.5 | 2,038.2 | 1,996.4 | 2,022.7 | +5.4 | +0.3% | 60,390 |
| 2018/09/03 | 2,045.5 | 2,047.3 | 2,006.4 | 2,017.3 | -28.2 | -1.4% | 37,400 |
| 2018/08/31 | 2,047.3 | 2,054.5 | 2,045.5 | 2,045.5 | -9 | -0.4% | 34,760 |
| 2018/08/30 | 2,058.2 | 2,062.7 | 2,043.6 | 2,054.5 | +7.2 | +0.4% | 51,590 |
| 2018/08/29 | 2,050 | 2,055.5 | 2,040.9 | 2,047.3 | -9.1 | -0.4% | 42,460 |
| 2018/08/28 | 2,080 | 2,080 | 2,047.3 | 2,056.4 | -14.5 | -0.7% | 70,950 |
| 2018/08/27 | 2,063.6 | 2,078.2 | 2,060.9 | 2,070.9 | +22.7 | +1.1% | 71,720 |
| 2018/08/24 | 2,051.8 | 2,054.5 | 2,024.5 | 2,048.2 | +4.6 | +0.2% | 57,310 |
| 2018/08/23 | 1,988.2 | 2,053.6 | 1,985.5 | 2,043.6 | +64.5 | +3.3% | 105,490 |
| 2018/08/22 | 1,980 | 1,985.5 | 1,965.5 | 1,979.1 | -10.9 | -0.5% | 100,760 |
| 2018/08/21 | 2,018.2 | 2,018.2 | 1,989.1 | 1,990 | -30.9 | -1.5% | 63,250 |
| 2018/08/20 | 2,038.2 | 2,047.3 | 2,019.1 | 2,020.9 | -37.3 | -1.8% | 57,200 |
| 2018/08/17 | 2,047.3 | 2,060 | 2,040 | 2,058.2 | +10.9 | +0.5% | 37,070 |
| 2018/08/16 | 2,067.3 | 2,067.3 | 2,036.4 | 2,047.3 | -31.8 | -1.5% | 68,530 |
| 2018/08/15 | 2,104.5 | 2,109.1 | 2,072.7 | 2,079.1 | -30.9 | -1.5% | 41,910 |
| 2018/08/14 | 2,076.4 | 2,110.9 | 2,067.3 | 2,110 | +25.5 | +1.2% | 60,610 |
| 2018/08/13 | 2,117.3 | 2,117.3 | 2,080 | 2,084.5 | -34.6 | -1.6% | 72,380 |
| 2018/08/10 | 2,106.4 | 2,132.7 | 2,104.5 | 2,119.1 | +12.7 | +0.6% | 77,000 |
| 2018/08/09 | 2,130 | 2,130 | 2,106.4 | 2,106.4 | -23.6 | -1.1% | 55,330 |
| 2018/08/08 | 2,148.2 | 2,148.2 | 2,128.2 | 2,130 | -23.6 | -1.1% | 71,720 |
| 2018/08/07 | 2,145.5 | 2,157.3 | 2,132.7 | 2,153.6 | +5.4 | +0.3% | 28,050 |
| 2018/08/06 | 2,130 | 2,171.8 | 2,130 | 2,148.2 | +18.2 | +0.9% | 41,030 |
| 2018/08/03 | 2,156.4 | 2,169.1 | 2,127.3 | 2,130 | -27.3 | -1.3% | 59,620 |
1601～
1650
件表示中 / 6285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 | 316,000円 | +7.9% | +6.2% | 1.39% | 27.74倍 | 4.40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 | 87,700円 | +7.9% | +18.5% | 1.82% | 24.44倍 | 1.67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 | 265,800円 | +3.8% | +11.5% | 2.03% | 16.29倍 | 1.12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 |
| 大黒天 | 782,000円 | +8.3% | +12.1% | 0.42% | 16.92倍 | 1.87倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ゲンキードラ | 353,500円 | +9.3% | +10.3% | 0.37% | 15.35倍 | 2.16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
