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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,862.1 | 1,869.7 | 1,847.7 | 1,847.7 | -2.3 | -0.1% | 46,068 |
| 2017/06/14 | 1,849.2 | 1,862.1 | 1,843.2 | 1,850 | +6.8 | +0.4% | 65,076 |
| 2017/06/13 | 1,816.7 | 1,847 | 1,816.7 | 1,843.2 | +28.8 | +1.6% | 60,852 |
| 2017/06/12 | 1,818.2 | 1,823.5 | 1,804.5 | 1,814.4 | -7.6 | -0.4% | 53,064 |
| 2017/06/09 | 1,814.4 | 1,834.1 | 1,814.4 | 1,822 | +6.8 | +0.4% | 64,548 |
| 2017/06/08 | 1,833.3 | 1,847.7 | 1,814.4 | 1,815.2 | -6 | -0.3% | 71,544 |
| 2017/06/07 | 1,821.2 | 1,833.3 | 1,817.4 | 1,821.2 | -2.3 | -0.1% | 71,280 |
| 2017/06/06 | 1,833.3 | 1,835.6 | 1,818.2 | 1,823.5 | -5.3 | -0.3% | 75,768 |
| 2017/06/05 | 1,825.8 | 1,843.9 | 1,822 | 1,828.8 | -11.4 | -0.6% | 86,724 |
| 2017/06/02 | 1,865.2 | 1,873.5 | 1,835.6 | 1,840.2 | -22.7 | -1.2% | 90,684 |
| 2017/06/01 | 1,846.2 | 1,874.2 | 1,840.9 | 1,862.9 | +9.1 | +0.5% | 46,068 |
| 2017/05/31 | 1,848.5 | 1,866.7 | 1,848.5 | 1,853.8 | -2.3 | -0.1% | 41,976 |
| 2017/05/30 | 1,859.8 | 1,867.4 | 1,848.5 | 1,856.1 | -6 | -0.3% | 20,064 |
| 2017/05/29 | 1,850 | 1,872 | 1,850 | 1,862.1 | +10.6 | +0.6% | 15,840 |
| 2017/05/26 | 1,865.9 | 1,871.2 | 1,850.8 | 1,851.5 | -24.3 | -1.3% | 28,248 |
| 2017/05/25 | 1,887.9 | 1,890.2 | 1,875 | 1,875.8 | -12.1 | -0.6% | 22,440 |
| 2017/05/24 | 1,891.7 | 1,893.9 | 1,877.3 | 1,887.9 | -3.8 | -0.2% | 20,064 |
| 2017/05/23 | 1,882.6 | 1,906.1 | 1,875 | 1,891.7 | +25 | +1.3% | 80,652 |
| 2017/05/22 | 1,859.8 | 1,875 | 1,850.8 | 1,866.7 | +9.1 | +0.5% | 26,400 |
| 2017/05/19 | 1,870.5 | 1,871.2 | 1,854.5 | 1,857.6 | -8.3 | -0.4% | 30,360 |
| 2017/05/18 | 1,836.4 | 1,870.5 | 1,835.6 | 1,865.9 | -3.8 | -0.2% | 29,172 |
| 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 |
2001～
2050
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 | 376,000円 | +7.9% | +6.2% | 1.17% | 33.01倍 | 5.24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 | 478,000円 | +10.5% | +8.1% | 0.27% | 19.37倍 | 2.72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 | 155,900円 | +3.9% | -24.0% | 2.44% | 21.15倍 | 1.79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 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91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 | 219,200円 | +3.1% | -5.7% | 3.83% | 16.83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
