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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,667.3 | 1,677.4 | 1,661 | 1,669.2 | ±0 | ±0% | 29,304 |
| 2016/12/13 | 1,670.5 | 1,670.5 | 1,644.6 | 1,669.2 | +7 | +0.4% | 52,272 |
| 2016/12/12 | 1,652.8 | 1,662.9 | 1,641.4 | 1,662.2 | +13.2 | +0.8% | 39,758 |
| 2016/12/09 | 1,628.2 | 1,650.3 | 1,621.8 | 1,649 | +12.6 | +0.8% | 62,726 |
| 2016/12/08 | 1,641.4 | 1,652.1 | 1,628.8 | 1,636.4 | +1.9 | +0.1% | 49,262 |
| 2016/12/07 | 1,637 | 1,638.3 | 1,627.5 | 1,634.5 | +5.1 | +0.3% | 42,926 |
| 2016/12/06 | 1,662.2 | 1,664.1 | 1,629.4 | 1,629.4 | -25.9 | -1.6% | 62,568 |
| 2016/12/05 | 1,664.8 | 1,665.4 | 1,641.4 | 1,655.3 | -26.5 | -1.6% | 78,250 |
| 2016/12/02 | 1,689.4 | 1,693.2 | 1,673 | 1,681.8 | -25.9 | -1.5% | 64,627 |
| 2016/12/01 | 1,723.5 | 1,725.4 | 1,701.4 | 1,707.7 | +2.5 | +0.1% | 49,421 |
| 2016/11/30 | 1,702.7 | 1,706.4 | 1,693.8 | 1,705.2 | +0.7 | ±0% | 57,658 |
| 2016/11/29 | 1,697.6 | 1,719.7 | 1,692.6 | 1,704.5 | +6.3 | +0.4% | 49,738 |
| 2016/11/28 | 1,672.3 | 1,699.5 | 1,672.3 | 1,698.2 | +25.9 | +1.5% | 45,461 |
| 2016/11/25 | 1,669.2 | 1,672.3 | 1,649.6 | 1,672.3 | +7.5 | +0.5% | 31,046 |
| 2016/11/24 | 1,691.3 | 1,691.3 | 1,660.4 | 1,664.8 | -18.3 | -1.1% | 43,243 |
| 2016/11/22 | 1,656.6 | 1,684.3 | 1,641.4 | 1,683.1 | +39.8 | +2.4% | 64,310 |
| 2016/11/21 | 1,610.5 | 1,643.3 | 1,609.8 | 1,643.3 | +36.6 | +2.3% | 42,610 |
| 2016/11/18 | 1,609.2 | 1,618.7 | 1,591.5 | 1,606.7 | +5.7 | +0.4% | 27,878 |
| 2016/11/17 | 1,599.1 | 1,611.7 | 1,582.1 | 1,601 | -5.1 | -0.3% | 40,867 |
| 2016/11/16 | 1,606.1 | 1,606.7 | 1,592.2 | 1,606.1 | +3.2 | +0.2% | 29,938 |
| 2016/11/15 | 1,609.2 | 1,609.2 | 1,584.6 | 1,602.9 | +1.3 | +0.1% | 24,552 |
| 2016/11/14 | 1,618.7 | 1,619.9 | 1,599.1 | 1,601.6 | -5.7 | -0.4% | 32,472 |
| 2016/11/11 | 1,645.2 | 1,645.8 | 1,601 | 1,607.3 | -22.1 | -1.4% | 41,818 |
| 2016/11/10 | 1,641.4 | 1,647.7 | 1,606.7 | 1,629.4 | +63.1 | +4% | 53,539 |
| 2016/11/09 | 1,623.1 | 1,623.1 | 1,558.1 | 1,566.3 | -41.7 | -2.6% | 67,162 |
| 2016/11/08 | 1,600.4 | 1,624.4 | 1,600.4 | 1,608 | +15.8 | +1% | 27,878 |
| 2016/11/07 | 1,616.2 | 1,616.2 | 1,579.5 | 1,592.2 | -5 | -0.3% | 52,747 |
| 2016/11/04 | 1,585.9 | 1,604.8 | 1,580.8 | 1,597.2 | -12.6 | -0.8% | 48,787 |
| 2016/11/02 | 1,629.4 | 1,630.7 | 1,594.1 | 1,609.8 | -32.9 | -2% | 72,389 |
| 2016/11/01 | 1,654.7 | 1,654.7 | 1,629.4 | 1,642.7 | -10.7 | -0.6% | 39,758 |
| 2016/10/31 | 1,658.5 | 1,660.4 | 1,646.5 | 1,653.4 | -2.5 | -0.2% | 28,037 |
| 2016/10/28 | 1,669.8 | 1,669.8 | 1,643.9 | 1,655.9 | -13.3 | -0.8% | 70,013 |
| 2016/10/27 | 1,655.3 | 1,671.7 | 1,655.3 | 1,669.2 | +16.4 | +1% | 31,205 |
| 2016/10/26 | 1,643.9 | 1,655.9 | 1,643.9 | 1,652.8 | +1.9 | +0.1% | 33,898 |
| 2016/10/25 | 1,642.7 | 1,659.7 | 1,637 | 1,650.9 | +8.9 | +0.5% | 44,986 |
| 2016/10/24 | 1,641.4 | 1,644.6 | 1,630.1 | 1,642 | -4.5 | -0.3% | 33,898 |
| 2016/10/21 | 1,661 | 1,661 | 1,633.8 | 1,646.5 | -20.2 | -1.2% | 40,550 |
| 2016/10/20 | 1,664.1 | 1,668.6 | 1,659.1 | 1,666.7 | +4.5 | +0.3% | 39,283 |
| 2016/10/19 | 1,652.1 | 1,666 | 1,639.5 | 1,662.2 | +14.5 | +0.9% | 43,718 |
| 2016/10/18 | 1,628.8 | 1,649 | 1,620.6 | 1,647.7 | +21.4 | +1.3% | 59,083 |
| 2016/10/17 | 1,608.6 | 1,649 | 1,603.5 | 1,626.3 | +17.1 | +1.1% | 65,894 |
| 2016/10/14 | 1,603.5 | 1,611.7 | 1,591.5 | 1,609.2 | +4.4 | +0.3% | 45,619 |
| 2016/10/13 | 1,589 | 1,606.1 | 1,584.6 | 1,604.8 | +19.6 | +1.2% | 36,274 |
| 2016/10/12 | 1,597.2 | 1,597.2 | 1,579.5 | 1,585.2 | -12 | -0.8% | 39,442 |
| 2016/10/11 | 1,581.4 | 1,597.2 | 1,579.5 | 1,597.2 | +15.8 | +1% | 32,947 |
| 2016/10/07 | 1,577.7 | 1,581.4 | 1,566.9 | 1,581.4 | +3.7 | +0.2% | 22,493 |
| 2016/10/06 | 1,580.8 | 1,590.3 | 1,567.6 | 1,577.7 | +8.3 | +0.5% | 51,005 |
| 2016/10/05 | 1,556.2 | 1,577.7 | 1,556.2 | 1,569.4 | +18.3 | +1.2% | 43,560 |
| 2016/10/04 | 1,553 | 1,556.2 | 1,546.7 | 1,551.1 | -14.6 | -0.9% | 33,106 |
| 2016/10/03 | 1,536.6 | 1,574.5 | 1,536.6 | 1,565.7 | +29.1 | +1.9% | 35,798 |
2051～
2100
件表示中 / 6283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 | 322,000円 | +7.9% | +6.2% | 1.37% | 28.28倍 | 4.48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 |
| ネクステージ | 153,200円 | +4.9% | +16.9% | 2.22% | 13.00倍 | 1.70倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ドトル日レス | 270,700円 | +3.8% | +11.5% | 1.99% | 16.59倍 | 1.14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 | 792,000円 | +8.3% | +12.1% | 0.42% | 17.14倍 | 1.89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 | 369,000円 | +9.3% | +10.3% | 0.35% | 16.02倍 | 2.26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
