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 |
---|---|---|---|---|---|---|---|
2017/12/05 | 2,617.4 | 2,625 | 2,587.1 | 2,621.2 | +3.8 | +0.1% | 42,768 |
2017/12/04 | 2,556.8 | 2,632.6 | 2,556.8 | 2,617.4 | +60.6 | +2.4% | 99,132 |
2017/12/01 | 2,545.5 | 2,579.5 | 2,537.9 | 2,556.8 | -7.6 | -0.3% | 82,632 |
2017/11/30 | 2,568.2 | 2,568.2 | 2,549.2 | 2,564.4 | +11.4 | +0.4% | 48,840 |
2017/11/29 | 2,549.2 | 2,560.6 | 2,537.9 | 2,553 | +3.8 | +0.1% | 34,584 |
2017/11/28 | 2,530.3 | 2,564.4 | 2,526.5 | 2,549.2 | +11.3 | +0.4% | 31,284 |
2017/11/27 | 2,522.7 | 2,541.7 | 2,518.9 | 2,537.9 | +22.7 | +0.9% | 37,488 |
2017/11/24 | 2,477.3 | 2,526.5 | 2,473.5 | 2,515.2 | +7.6 | +0.3% | 38,676 |
2017/11/22 | 2,515.2 | 2,530.3 | 2,500 | 2,507.6 | -22.7 | -0.9% | 40,656 |
2017/11/21 | 2,537.9 | 2,537.9 | 2,518.9 | 2,530.3 | +7.6 | +0.3% | 31,284 |
2017/11/20 | 2,454.5 | 2,530.3 | 2,454.5 | 2,522.7 | +56.8 | +2.3% | 66,660 |
2017/11/17 | 2,477.3 | 2,511.4 | 2,465.9 | 2,465.9 | -11.4 | -0.5% | 61,644 |
2017/11/16 | 2,409.1 | 2,500 | 2,405.3 | 2,477.3 | +56.8 | +2.3% | 62,172 |
2017/11/15 | 2,481.1 | 2,481.1 | 2,420.5 | 2,420.5 | -75.7 | -3% | 124,476 |
2017/11/14 | 2,534.1 | 2,534.1 | 2,496.2 | 2,496.2 | -26.5 | -1.1% | 73,788 |
2017/11/13 | 2,545.5 | 2,545.5 | 2,511.4 | 2,522.7 | -11.4 | -0.4% | 53,724 |
2017/11/10 | 2,511.4 | 2,545.5 | 2,511.4 | 2,534.1 | -11.4 | -0.4% | 74,184 |
2017/11/09 | 2,560.6 | 2,572 | 2,515.2 | 2,545.5 | -3.7 | -0.1% | 138,600 |
2017/11/08 | 2,549.2 | 2,549.2 | 2,534.1 | 2,549.2 | ±0 | ±0% | 47,256 |
2017/11/07 | 2,541.7 | 2,553 | 2,518.9 | 2,549.2 | +3.7 | +0.1% | 53,064 |
2017/11/06 | 2,522.7 | 2,556.8 | 2,522.7 | 2,545.5 | +26.6 | +1.1% | 73,524 |
2017/11/02 | 2,515.2 | 2,530.3 | 2,492.4 | 2,518.9 | -7.6 | -0.3% | 62,964 |
2017/11/01 | 2,522.7 | 2,530.3 | 2,507.6 | 2,526.5 | +11.3 | +0.4% | 74,712 |
2017/10/31 | 2,522.7 | 2,526.5 | 2,500 | 2,515.2 | ±0 | ±0% | 83,556 |
2017/10/30 | 2,481.1 | 2,522.7 | 2,481.1 | 2,515.2 | +37.9 | +1.5% | 125,928 |
2017/10/27 | 2,454.5 | 2,488.6 | 2,447 | 2,477.3 | +22.8 | +0.9% | 71,808 |
2017/10/26 | 2,431.8 | 2,465.9 | 2,431.8 | 2,454.5 | +3.7 | +0.2% | 48,840 |
2017/10/25 | 2,454.5 | 2,458.3 | 2,439.4 | 2,450.8 | -7.5 | -0.3% | 67,848 |
2017/10/24 | 2,424.2 | 2,462.1 | 2,424.2 | 2,458.3 | +22.7 | +0.9% | 85,800 |
2017/10/23 | 2,424.2 | 2,439.4 | 2,412.9 | 2,435.6 | +34.1 | +1.4% | 80,916 |
2017/10/20 | 2,386.4 | 2,416.7 | 2,378.8 | 2,401.5 | -7.6 | -0.3% | 68,904 |
2017/10/19 | 2,412.9 | 2,420.5 | 2,401.5 | 2,409.1 | -15.1 | -0.6% | 65,736 |
2017/10/18 | 2,447 | 2,447 | 2,416.7 | 2,424.2 | -15.2 | -0.6% | 60,984 |
2017/10/17 | 2,416.7 | 2,439.4 | 2,386.4 | 2,439.4 | +22.7 | +0.9% | 95,964 |
2017/10/16 | 2,462.1 | 2,462.1 | 2,416.7 | 2,416.7 | -26.5 | -1.1% | 96,228 |
2017/10/13 | 2,443.2 | 2,469.7 | 2,412.9 | 2,443.2 | +15.2 | +0.6% | 145,596 |
2017/10/12 | 2,378.8 | 2,443.2 | 2,371.2 | 2,428 | +71.9 | +3.1% | 212,388 |
2017/10/11 | 2,359.8 | 2,375 | 2,348.5 | 2,356.1 | +7.6 | +0.3% | 89,100 |
2017/10/10 | 2,337.1 | 2,348.5 | 2,325.8 | 2,348.5 | +26.5 | +1.1% | 111,012 |
2017/10/06 | 2,329.5 | 2,356.1 | 2,310.6 | 2,322 | -11.3 | -0.5% | 155,628 |
2017/10/05 | 2,340.9 | 2,359.8 | 2,322 | 2,333.3 | +11.3 | +0.5% | 130,548 |
2017/10/04 | 2,340.9 | 2,340.9 | 2,310.6 | 2,322 | +7.6 | +0.3% | 138,864 |
2017/10/03 | 2,333.3 | 2,340.9 | 2,303 | 2,314.4 | -18.9 | -0.8% | 122,496 |
2017/10/02 | 2,378.8 | 2,390.2 | 2,329.5 | 2,333.3 | -37.9 | -1.6% | 170,412 |
2017/09/29 | 2,530.3 | 2,530.3 | 2,363.6 | 2,371.2 | -174.3 | -6.8% | 452,364 |
2017/09/28 | 2,568.2 | 2,568.2 | 2,503.8 | 2,545.5 | -11.3 | -0.4% | 84,876 |
2017/09/27 | 2,537.9 | 2,556.8 | 2,522.7 | 2,556.8 | +22.7 | +0.9% | 94,776 |
2017/09/26 | 2,488.6 | 2,534.1 | 2,484.8 | 2,534.1 | +56.8 | +2.3% | 97,152 |
2017/09/25 | 2,530.3 | 2,537.9 | 2,469.7 | 2,477.3 | -37.9 | -1.5% | 115,896 |
2017/09/22 | 2,545.5 | 2,606.1 | 2,507.6 | 2,515.2 | -34 | -1.3% | 174,240 |
1851~
1900
件表示中 / 6323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 | 330,000円 | +7.9% | +6.2% | 1.33% | 28.98倍 | 4.59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 | 204,500円 | +1.3% | +0.5% | 3.13% | 15.41倍 | 1.00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 |
アトム | 65,900円 | -8.4% | - | 0.00% | - | 25.10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 | 89,500円 | +7.9% | +18.5% | 1.79% | 24.94倍 | 1.71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 |
ゲンキードラ | 401,500円 | +9.3% | +10.3% | 0.32% | 17.43倍 | 2.46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