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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,854.5 | 1,875 | 1,841.7 | 1,869.7 | +0.8 | ±0% | 32,868 |
| 2017/05/16 | 1,881.1 | 1,883.3 | 1,859.8 | 1,868.9 | -12.9 | -0.7% | 38,808 |
| 2017/05/15 | 1,881.1 | 1,893.2 | 1,875 | 1,881.8 | -1.5 | -0.1% | 40,656 |
| 2017/05/12 | 1,886.4 | 1,886.4 | 1,868.2 | 1,883.3 | -3.1 | -0.2% | 39,072 |
| 2017/05/11 | 1,858.3 | 1,889.4 | 1,851.5 | 1,886.4 | +32.6 | +1.8% | 85,800 |
| 2017/05/10 | 1,850 | 1,858.3 | 1,844.7 | 1,853.8 | +3.8 | +0.2% | 42,108 |
| 2017/05/09 | 1,847 | 1,859.8 | 1,831.8 | 1,850 | -2.3 | -0.1% | 68,376 |
| 2017/05/08 | 1,820.5 | 1,853 | 1,820.5 | 1,852.3 | +47 | +2.6% | 105,600 |
| 2017/05/02 | 1,800.8 | 1,810.6 | 1,793.2 | 1,805.3 | +11.4 | +0.6% | 52,140 |
| 2017/05/01 | 1,784.1 | 1,797.7 | 1,784.1 | 1,793.9 | +10.6 | +0.6% | 31,812 |
| 2017/04/28 | 1,791.7 | 1,791.7 | 1,777.3 | 1,783.3 | -2.3 | -0.1% | 36,696 |
| 2017/04/27 | 1,779.5 | 1,794.7 | 1,778.8 | 1,785.6 | +6.1 | +0.3% | 45,936 |
| 2017/04/26 | 1,772.7 | 1,781.8 | 1,768.9 | 1,779.5 | +17.4 | +1% | 44,220 |
| 2017/04/25 | 1,759.8 | 1,765.9 | 1,750.8 | 1,762.1 | +2.3 | +0.1% | 58,608 |
| 2017/04/24 | 1,765.9 | 1,765.9 | 1,751.5 | 1,759.8 | +17.4 | +1% | 42,108 |
| 2017/04/21 | 1,737.1 | 1,743.9 | 1,727.3 | 1,742.4 | +18.2 | +1.1% | 37,224 |
| 2017/04/20 | 1,732.6 | 1,737.9 | 1,720.5 | 1,724.2 | -1.6 | -0.1% | 35,376 |
| 2017/04/19 | 1,717.4 | 1,743.2 | 1,717.4 | 1,725.8 | +7.6 | +0.4% | 50,820 |
| 2017/04/18 | 1,730.3 | 1,733.3 | 1,713.6 | 1,718.2 | +9.9 | +0.6% | 39,336 |
| 2017/04/17 | 1,696.2 | 1,715.2 | 1,696.2 | 1,708.3 | +11.3 | +0.7% | 33,396 |
| 2017/04/14 | 1,704.5 | 1,712.1 | 1,688.6 | 1,697 | -10.6 | -0.6% | 72,732 |
| 2017/04/13 | 1,704.5 | 1,714.4 | 1,697 | 1,707.6 | -3.8 | -0.2% | 46,464 |
| 2017/04/12 | 1,723.5 | 1,725 | 1,710.6 | 1,711.4 | -13.6 | -0.8% | 58,344 |
| 2017/04/11 | 1,734.8 | 1,740.9 | 1,714.4 | 1,725 | -6.8 | -0.4% | 76,164 |
| 2017/04/10 | 1,758.3 | 1,771.2 | 1,729.5 | 1,731.8 | -7.6 | -0.4% | 57,024 |
| 2017/04/07 | 1,753.8 | 1,775 | 1,730.3 | 1,739.4 | -22 | -1.2% | 100,980 |
| 2017/04/06 | 1,818.9 | 1,828.8 | 1,757.6 | 1,761.4 | -69.7 | -3.8% | 120,648 |
| 2017/04/05 | 1,826.5 | 1,842.4 | 1,822.7 | 1,831.1 | -3 | -0.2% | 54,120 |
| 2017/04/04 | 1,860.6 | 1,868.2 | 1,829.5 | 1,834.1 | +5.3 | +0.3% | 98,340 |
| 2017/04/03 | 1,837.9 | 1,837.9 | 1,820.5 | 1,828.8 | +5.3 | +0.3% | 27,984 |
| 2017/03/31 | 1,834.8 | 1,862.1 | 1,823.5 | 1,823.5 | +6.1 | +0.3% | 93,192 |
| 2017/03/30 | 1,827.3 | 1,830.3 | 1,810.6 | 1,817.4 | -21.2 | -1.2% | 27,060 |
| 2017/03/29 | 1,843.9 | 1,845.5 | 1,812.9 | 1,838.6 | +2.2 | +0.1% | 26,796 |
| 2017/03/28 | 1,828.8 | 1,839.4 | 1,809.1 | 1,836.4 | +34.9 | +1.9% | 77,088 |
| 2017/03/27 | 1,807.6 | 1,819.7 | 1,795.5 | 1,801.5 | -23.5 | -1.3% | 39,996 |
| 2017/03/24 | 1,810.6 | 1,831.8 | 1,806.8 | 1,825 | +12.9 | +0.7% | 36,036 |
| 2017/03/23 | 1,830.3 | 1,833.3 | 1,805.3 | 1,812.1 | -24.3 | -1.3% | 44,088 |
| 2017/03/22 | 1,834.8 | 1,847.7 | 1,834.8 | 1,836.4 | -28.8 | -1.5% | 38,940 |
| 2017/03/21 | 1,841.7 | 1,871.2 | 1,834.8 | 1,865.2 | +22 | +1.2% | 90,948 |
| 2017/03/17 | 1,832.6 | 1,843.2 | 1,832.6 | 1,843.2 | +3.8 | +0.2% | 39,864 |
| 2017/03/16 | 1,820.5 | 1,840.2 | 1,820.5 | 1,839.4 | +3.8 | +0.2% | 41,052 |
| 2017/03/15 | 1,838.6 | 1,838.6 | 1,829.5 | 1,835.6 | -3 | -0.2% | 31,284 |
| 2017/03/14 | 1,834.8 | 1,838.6 | 1,825 | 1,838.6 | +12.1 | +0.7% | 46,596 |
| 2017/03/13 | 1,829.5 | 1,833.3 | 1,820.5 | 1,826.5 | -3.8 | -0.2% | 39,072 |
| 2017/03/10 | 1,818.2 | 1,843.2 | 1,811.4 | 1,830.3 | +29.5 | +1.6% | 131,868 |
| 2017/03/09 | 1,793.9 | 1,804.5 | 1,792.4 | 1,800.8 | +16.7 | +0.9% | 53,988 |
| 2017/03/08 | 1,793.9 | 1,806.8 | 1,777.3 | 1,784.1 | -6.8 | -0.4% | 58,740 |
| 2017/03/07 | 1,759.8 | 1,806.8 | 1,754.5 | 1,790.9 | +31.1 | +1.8% | 98,868 |
| 2017/03/06 | 1,756.1 | 1,769.7 | 1,747.7 | 1,759.8 | +2.2 | +0.1% | 57,816 |
| 2017/03/03 | 1,760.6 | 1,761.4 | 1,753 | 1,757.6 | -4.5 | -0.3% | 68,904 |
1951～
2000
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 | 315,500円 | +7.9% | +6.2% | 1.39% | 27.70倍 | 4.39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 | 88,600円 | +7.9% | +18.5% | 1.81% | 24.69倍 | 1.69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 | 267,300円 | +3.8% | +11.5% | 2.02% | 16.38倍 | 1.13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 | 786,000円 | +8.3% | +12.1% | 0.42% | 17.01倍 | 1.88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 | 358,500円 | +9.3% | +10.3% | 0.36% | 15.57倍 | 2.19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
