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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/02 | 1,772.7 | 1,776.5 | 1,758.3 | 1,762.1 | -6.1 | -0.3% | 73,920 |
| 2017/03/01 | 1,782.6 | 1,784.8 | 1,765.2 | 1,768.2 | -15.9 | -0.9% | 80,520 |
| 2017/02/28 | 1,775.8 | 1,808.3 | 1,775.8 | 1,784.1 | +7.6 | +0.4% | 111,804 |
| 2017/02/27 | 1,775 | 1,780.3 | 1,756.8 | 1,776.5 | -4.6 | -0.3% | 82,632 |
| 2017/02/24 | 1,747.7 | 1,789.4 | 1,747.7 | 1,781.1 | -52.9 | -2.9% | 159,720 |
| 2017/02/23 | 1,854.8 | 1,860.5 | 1,822.6 | 1,834 | +14.6 | +0.8% | 223,502 |
| 2017/02/22 | 1,830.8 | 1,830.8 | 1,805.6 | 1,819.4 | -12 | -0.7% | 117,216 |
| 2017/02/21 | 1,830.2 | 1,834 | 1,822.6 | 1,831.4 | +6.9 | +0.4% | 94,565 |
| 2017/02/20 | 1,818.2 | 1,824.5 | 1,804.3 | 1,824.5 | +6.9 | +0.4% | 96,941 |
| 2017/02/17 | 1,803 | 1,821.3 | 1,802.4 | 1,817.6 | +14.6 | +0.8% | 100,901 |
| 2017/02/16 | 1,786.6 | 1,810.6 | 1,786.6 | 1,803 | +18.9 | +1.1% | 108,029 |
| 2017/02/15 | 1,784.1 | 1,787.9 | 1,778.4 | 1,784.1 | +10.1 | +0.6% | 89,654 |
| 2017/02/14 | 1,798 | 1,798 | 1,772.7 | 1,774 | -10.7 | -0.6% | 212,098 |
| 2017/02/13 | 1,750 | 1,789.1 | 1,744.3 | 1,784.7 | +61.8 | +3.6% | 371,606 |
| 2017/02/10 | 1,721 | 1,723.5 | 1,709.6 | 1,722.9 | +22.1 | +1.3% | 114,206 |
| 2017/02/09 | 1,701.4 | 1,709.6 | 1,695.1 | 1,700.8 | ±0 | ±0% | 93,298 |
| 2017/02/08 | 1,693.2 | 1,702 | 1,689.4 | 1,700.8 | +3.2 | +0.2% | 108,821 |
| 2017/02/07 | 1,703.3 | 1,703.3 | 1,693.2 | 1,697.6 | -4.4 | -0.3% | 56,390 |
| 2017/02/06 | 1,698.9 | 1,702.7 | 1,688.8 | 1,702 | +6.9 | +0.4% | 71,755 |
| 2017/02/03 | 1,701.4 | 1,714 | 1,691.9 | 1,695.1 | -1.2 | -0.1% | 86,170 |
| 2017/02/02 | 1,707.7 | 1,709.6 | 1,693.8 | 1,696.3 | -11.4 | -0.7% | 246,629 |
| 2017/02/01 | 1,707.7 | 1,710.2 | 1,696.3 | 1,707.7 | +11.4 | +0.7% | 98,525 |
| 2017/01/31 | 1,695.1 | 1,703.9 | 1,691.9 | 1,696.3 | -6.4 | -0.4% | 157,291 |
| 2017/01/30 | 1,704.5 | 1,710.2 | 1,696.3 | 1,702.7 | +4.5 | +0.3% | 147,629 |
| 2017/01/27 | 1,697.6 | 1,703.9 | 1,689.4 | 1,698.2 | -1.9 | -0.1% | 65,578 |
| 2017/01/26 | 1,702 | 1,704.5 | 1,691.3 | 1,700.1 | +10.1 | +0.6% | 70,963 |
| 2017/01/25 | 1,702.7 | 1,705.2 | 1,686.2 | 1,690 | -0.7 | ±0% | 61,142 |
| 2017/01/24 | 1,695.7 | 1,697 | 1,682.4 | 1,690.7 | -5 | -0.3% | 73,973 |
| 2017/01/23 | 1,708.3 | 1,710.2 | 1,690 | 1,695.7 | -12.6 | -0.7% | 148,896 |
2051～
2100
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 | 219,300円 | +3.1% | -5.7% | 3.83% | 16.84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
