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 |
|---|---|---|---|---|---|---|---|
| 2016/10/25 | 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 |
| 2016/09/30 | 1,549.2 | 1,554.9 | 1,521.5 | 1,536.6 | -32.8 | -2.1% | 49,262 |
| 2016/09/29 | 1,566.3 | 1,594.1 | 1,565.7 | 1,569.4 | -21.5 | -1.4% | 69,696 |
| 2016/09/28 | 1,562.5 | 1,590.9 | 1,556.2 | 1,590.9 | +13.2 | +0.8% | 60,984 |
| 2016/09/27 | 1,517.7 | 1,577.7 | 1,516.4 | 1,577.7 | +37.3 | +2.4% | 72,389 |
| 2016/09/26 | 1,521.5 | 1,594.1 | 1,521.5 | 1,540.4 | +34.7 | +2.3% | 111,989 |
| 2016/09/23 | 1,455.2 | 1,505.7 | 1,455.2 | 1,505.7 | +44.8 | +3.1% | 77,774 |
| 2016/09/21 | 1,433.1 | 1,464 | 1,429.9 | 1,460.9 | +14.6 | +1% | 38,966 |
| 2016/09/20 | 1,427.4 | 1,457.7 | 1,426.8 | 1,446.3 | +18.9 | +1.3% | 54,490 |
| 2016/09/16 | 1,421.7 | 1,440.7 | 1,417.3 | 1,427.4 | +1.9 | +0.1% | 41,026 |
| 2016/09/15 | 1,434.3 | 1,442.6 | 1,420.5 | 1,425.5 | -8.8 | -0.6% | 14,098 |
| 2016/09/14 | 1,422.3 | 1,440.7 | 1,421.7 | 1,434.3 | +5 | +0.3% | 23,602 |
| 2016/09/13 | 1,432.4 | 1,443.8 | 1,420.5 | 1,429.3 | +3.8 | +0.3% | 31,522 |
| 2016/09/12 | 1,409.7 | 1,436.2 | 1,408.5 | 1,425.5 | -7.6 | -0.5% | 34,056 |
| 2016/09/09 | 1,451.4 | 1,462.8 | 1,433.1 | 1,433.1 | -34.1 | -2.3% | 63,994 |
| 2016/09/08 | 1,463.4 | 1,469.7 | 1,456.4 | 1,467.2 | -1.2 | -0.1% | 31,363 |
| 2016/09/07 | 1,464.6 | 1,473.5 | 1,458.3 | 1,468.4 | +3.8 | +0.3% | 31,363 |
| 2016/09/06 | 1,438.1 | 1,472.9 | 1,438.1 | 1,464.6 | +27.1 | +1.9% | 34,531 |
| 2016/09/05 | 1,431.2 | 1,448.9 | 1,431.2 | 1,437.5 | +16.4 | +1.2% | 36,115 |
| 2016/09/02 | 1,418.6 | 1,428.7 | 1,411 | 1,421.1 | +2.5 | +0.2% | 28,670 |
| 2016/09/01 | 1,418.6 | 1,424.2 | 1,407.8 | 1,418.6 | -3.7 | -0.3% | 32,472 |
| 2016/08/31 | 1,429.3 | 1,429.3 | 1,399 | 1,422.3 | -7.6 | -0.5% | 48,154 |
| 2016/08/30 | 1,392 | 1,431.8 | 1,381.9 | 1,429.9 | +37.2 | +2.7% | 68,112 |
| 2016/08/29 | 1,393.3 | 1,400.9 | 1,380.1 | 1,392.7 | +11.4 | +0.8% | 48,946 |
| 2016/08/26 | 1,392.7 | 1,393.3 | 1,373.1 | 1,381.3 | -15.8 | -1.1% | 82,368 |
| 2016/08/25 | 1,417.9 | 1,433.1 | 1,366.8 | 1,397.1 | -23.4 | -1.6% | 86,328 |
| 2016/08/24 | 1,433.1 | 1,433.1 | 1,417.9 | 1,420.5 | -10.1 | -0.7% | 37,699 |
| 2016/08/23 | 1,429.9 | 1,436.2 | 1,414.1 | 1,430.6 | +0.7 | ±0% | 36,749 |
| 2016/08/22 | 1,436.2 | 1,452 | 1,398.4 | 1,429.9 | -6.3 | -0.4% | 84,902 |
| 2016/08/19 | 1,458.3 | 1,465.3 | 1,433.1 | 1,436.2 | -19.6 | -1.3% | 95,198 |
| 2016/08/18 | 1,469.7 | 1,474.7 | 1,455.2 | 1,455.8 | -22.1 | -1.5% | 49,421 |
| 2016/08/17 | 1,501.3 | 1,513.3 | 1,467.8 | 1,477.9 | -23.4 | -1.6% | 53,698 |
| 2016/08/16 | 1,528.4 | 1,539.1 | 1,500.6 | 1,501.3 | -27.1 | -1.8% | 35,482 |
| 2016/08/15 | 1,559.3 | 1,563.8 | 1,528.4 | 1,528.4 | -16.4 | -1.1% | 26,294 |
| 2016/08/12 | 1,506.9 | 1,551.1 | 1,505.7 | 1,544.8 | +41 | +2.7% | 50,530 |
2101～
2150
件表示中 / 6299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 | 321,000円 | +7.9% | +6.2% | 1.37% | 28.19倍 | 4.47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 | 88,300円 | +7.9% | +18.5% | 1.81% | 24.60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 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ドトル日レス | 266,600円 | +3.8% | +11.5% | 2.03% | 16.03倍 | 1.10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 |
| アークランズ | 169,600円 | +6.1% | -0.9% | 2.36% | 9.11倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
