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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,087.3 | 2,098.2 | 2,069.1 | 2,080 | -3.6 | -0.2% | 47,850 |
| 2018/11/13 | 2,084.5 | 2,093.6 | 2,049.1 | 2,083.6 | -16.4 | -0.8% | 41,140 |
| 2018/11/12 | 2,061.8 | 2,103.6 | 2,061.8 | 2,100 | +27.3 | +1.3% | 42,130 |
| 2018/11/09 | 2,063.6 | 2,080 | 2,043.6 | 2,072.7 | +11.8 | +0.6% | 53,240 |
| 2018/11/08 | 2,088.2 | 2,090 | 2,051.8 | 2,060.9 | -3.6 | -0.2% | 60,390 |
| 2018/11/07 | 2,058.2 | 2,086.4 | 2,031.8 | 2,064.5 | +30 | +1.5% | 55,880 |
| 2018/11/06 | 2,012.7 | 2,070.9 | 2,012.7 | 2,034.5 | +50.9 | +2.6% | 81,730 |
| 2018/11/05 | 1,954.5 | 1,993.6 | 1,952.7 | 1,983.6 | +23.6 | +1.2% | 47,080 |
| 2018/11/02 | 1,963.6 | 1,978.2 | 1,935.5 | 1,960 | +10.9 | +0.6% | 61,050 |
| 2018/11/01 | 1,995.5 | 1,997.3 | 1,940.9 | 1,949.1 | -49.1 | -2.5% | 74,910 |
| 2018/10/31 | 1,974.5 | 2,017.3 | 1,974.5 | 1,998.2 | +30 | +1.5% | 70,840 |
| 2018/10/30 | 1,923.6 | 1,971.8 | 1,920.9 | 1,968.2 | +27.3 | +1.4% | 86,900 |
| 2018/10/29 | 1,980.9 | 2,017.3 | 1,939.1 | 1,940.9 | -26.4 | -1.3% | 78,650 |
| 2018/10/26 | 2,007.3 | 2,016.4 | 1,959.1 | 1,967.3 | -29.1 | -1.5% | 78,100 |
| 2018/10/25 | 2,014.5 | 2,023.6 | 1,991.8 | 1,996.4 | -63.6 | -3.1% | 79,640 |
| 2018/10/24 | 2,066.4 | 2,074.5 | 2,029.1 | 2,060 | +8.2 | +0.4% | 68,310 |
| 2018/10/23 | 2,109.1 | 2,109.1 | 2,049.1 | 2,051.8 | -72.7 | -3.4% | 80,740 |
| 2018/10/22 | 2,082.7 | 2,130 | 2,081.8 | 2,124.5 | +24.5 | +1.2% | 44,550 |
| 2018/10/19 | 2,082.7 | 2,102.7 | 2,070.9 | 2,100 | -11.8 | -0.6% | 58,080 |
| 2018/10/18 | 2,093.6 | 2,140 | 2,093.6 | 2,111.8 | +26.3 | +1.3% | 75,900 |
| 2018/10/17 | 2,027.3 | 2,088.2 | 2,027.3 | 2,085.5 | +66.4 | +3.3% | 98,560 |
| 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 |
1651～
1700
件表示中 / 6356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 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90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 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
