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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,635.1 | 1,654.7 | 1,618.1 | 1,650.3 | +10.8 | +0.7% | 36,907 |
| 2016/07/15 | 1,643.3 | 1,665.4 | 1,627.5 | 1,639.5 | +17 | +1% | 35,957 |
| 2016/07/14 | 1,637.6 | 1,652.1 | 1,622.5 | 1,622.5 | -22.7 | -1.4% | 41,976 |
| 2016/07/13 | 1,663.5 | 1,663.5 | 1,621.8 | 1,645.2 | +5.7 | +0.3% | 47,203 |
| 2016/07/12 | 1,623.7 | 1,657.8 | 1,623.7 | 1,639.5 | +22.7 | +1.4% | 57,499 |
| 2016/07/11 | 1,597.2 | 1,623.7 | 1,597.2 | 1,616.8 | +37.3 | +2.4% | 30,413 |
| 2016/07/08 | 1,613.6 | 1,622.5 | 1,579.5 | 1,579.5 | -23.4 | -1.5% | 41,026 |
| 2016/07/07 | 1,599.1 | 1,613.6 | 1,586.5 | 1,602.9 | +8.8 | +0.6% | 52,430 |
| 2016/07/06 | 1,574.5 | 1,597.9 | 1,566.3 | 1,594.1 | -0.6 | ±0% | 39,917 |
| 2016/07/05 | 1,599.1 | 1,610.5 | 1,575.8 | 1,594.7 | -19.6 | -1.2% | 47,203 |
| 2016/07/04 | 1,602.9 | 1,614.9 | 1,598.5 | 1,614.3 | +20.9 | +1.3% | 44,194 |
| 2016/07/01 | 1,572 | 1,597.9 | 1,572 | 1,593.4 | +23.3 | +1.5% | 31,205 |
| 2016/06/30 | 1,611.1 | 1,611.1 | 1,570.1 | 1,570.1 | -22.1 | -1.4% | 38,333 |
| 2016/06/29 | 1,569.4 | 1,599.1 | 1,553 | 1,592.2 | +19.6 | +1.2% | 50,213 |
| 2016/06/28 | 1,521.5 | 1,606.1 | 1,521.5 | 1,572.6 | -2.5 | -0.2% | 78,250 |
| 2016/06/27 | 1,534.1 | 1,584.6 | 1,534.1 | 1,575.1 | +53.6 | +3.5% | 53,539 |
| 2016/06/24 | 1,602.3 | 1,602.3 | 1,502.5 | 1,521.5 | -66.9 | -4.2% | 105,336 |
| 2016/06/23 | 1,602.9 | 1,614.9 | 1,569.4 | 1,588.4 | +8.9 | +0.6% | 41,026 |
| 2016/06/22 | 1,592.2 | 1,592.2 | 1,566.3 | 1,579.5 | -22.8 | -1.4% | 29,304 |
| 2016/06/21 | 1,578.3 | 1,603.5 | 1,566.9 | 1,602.3 | +19.6 | +1.2% | 24,394 |
| 2016/06/20 | 1,575.8 | 1,607.3 | 1,566.9 | 1,582.7 | +19.6 | +1.3% | 24,394 |
| 2016/06/17 | 1,578.9 | 1,594.7 | 1,556.8 | 1,563.1 | -1.9 | -0.1% | 37,382 |
| 2016/06/16 | 1,613 | 1,613 | 1,563.8 | 1,565 | -56.8 | -3.5% | 59,400 |
| 2016/06/15 | 1,597.2 | 1,634.5 | 1,570.7 | 1,621.8 | +25.2 | +1.6% | 91,238 |
| 2016/06/14 | 1,584 | 1,599.7 | 1,570.1 | 1,596.6 | +12 | +0.8% | 64,469 |
| 2016/06/13 | 1,594.1 | 1,609.2 | 1,584.6 | 1,584.6 | -21.5 | -1.3% | 45,302 |
| 2016/06/10 | 1,609.8 | 1,612.4 | 1,594.1 | 1,606.1 | -11.3 | -0.7% | 58,766 |
| 2016/06/09 | 1,627.5 | 1,627.5 | 1,608 | 1,617.4 | -10.1 | -0.6% | 27,720 |
| 2016/06/08 | 1,616.2 | 1,627.5 | 1,608 | 1,627.5 | +20.8 | +1.3% | 42,134 |
| 2016/06/07 | 1,609.8 | 1,622.5 | 1,589.6 | 1,606.7 | -2.5 | -0.2% | 50,846 |
| 2016/06/06 | 1,631.9 | 1,631.9 | 1,584 | 1,609.2 | -37.3 | -2.3% | 86,486 |
| 2016/06/03 | 1,637 | 1,655.9 | 1,629.4 | 1,646.5 | +5.1 | +0.3% | 22,334 |
| 2016/06/02 | 1,645.8 | 1,661.6 | 1,638.3 | 1,641.4 | -20.8 | -1.3% | 32,630 |
| 2016/06/01 | 1,688.1 | 1,688.1 | 1,650.9 | 1,662.2 | -24 | -1.4% | 38,174 |
| 2016/05/31 | 1,673.6 | 1,686.2 | 1,662.9 | 1,686.2 | +13.2 | +0.8% | 38,016 |
| 2016/05/30 | 1,650.3 | 1,673 | 1,648.4 | 1,673 | +31.6 | +1.9% | 24,235 |
| 2016/05/27 | 1,634.5 | 1,643.3 | 1,628.8 | 1,641.4 | +8.2 | +0.5% | 18,533 |
| 2016/05/26 | 1,635.1 | 1,640.8 | 1,622.5 | 1,633.2 | +6.9 | +0.4% | 19,166 |
| 2016/05/25 | 1,638.3 | 1,643.3 | 1,620.6 | 1,626.3 | +1.9 | +0.1% | 23,126 |
| 2016/05/24 | 1,623.1 | 1,634.5 | 1,619.3 | 1,624.4 | -6.3 | -0.4% | 22,493 |
| 2016/05/23 | 1,635.1 | 1,635.1 | 1,609.8 | 1,630.7 | ±0 | ±0% | 22,018 |
| 2016/05/20 | 1,621.8 | 1,635.1 | 1,617.4 | 1,630.7 | +22.1 | +1.4% | 24,077 |
| 2016/05/19 | 1,610.5 | 1,614.9 | 1,597.2 | 1,608.6 | +8.9 | +0.6% | 30,888 |
| 2016/05/18 | 1,606.1 | 1,610.5 | 1,588.4 | 1,599.7 | -12 | -0.7% | 49,262 |
| 2016/05/17 | 1,609.2 | 1,616.8 | 1,597.9 | 1,611.7 | +9.4 | +0.6% | 47,678 |
| 2016/05/16 | 1,609.8 | 1,634.5 | 1,597.9 | 1,602.3 | -10.7 | -0.7% | 39,917 |
| 2016/05/13 | 1,650.9 | 1,650.9 | 1,611.7 | 1,613 | -48.6 | -2.9% | 77,299 |
| 2016/05/12 | 1,643.9 | 1,662.2 | 1,638.3 | 1,661.6 | +4.4 | +0.3% | 28,829 |
| 2016/05/11 | 1,673 | 1,677.4 | 1,649 | 1,657.2 | -1.3 | -0.1% | 37,858 |
| 2016/05/10 | 1,630.7 | 1,664.1 | 1,630.7 | 1,658.5 | +29.1 | +1.8% | 38,808 |
2151～
2200
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
