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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 2016/08/10 | 1,508.8 | 1,521.5 | 1,455.2 | 1,503.8 | -7.6 | -0.5% | 80,309 |
| 2016/08/09 | 1,514.5 | 1,533.5 | 1,458.3 | 1,511.4 | +12.7 | +0.8% | 112,147 |
| 2016/08/08 | 1,540.4 | 1,540.4 | 1,460.9 | 1,498.7 | -29.1 | -1.9% | 78,091 |
| 2016/08/05 | 1,547.3 | 1,557.4 | 1,525.3 | 1,527.8 | -25.2 | -1.6% | 34,056 |
| 2016/08/04 | 1,559.3 | 1,565.7 | 1,494.9 | 1,553 | -4.4 | -0.3% | 63,360 |
| 2016/08/03 | 1,578.3 | 1,579.5 | 1,556.2 | 1,557.4 | -25.9 | -1.6% | 59,717 |
| 2016/08/02 | 1,590.9 | 1,597.9 | 1,583.3 | 1,583.3 | -11.4 | -0.7% | 23,760 |
| 2016/08/01 | 1,610.5 | 1,610.5 | 1,587.1 | 1,594.7 | -17.7 | -1.1% | 24,869 |
| 2016/07/29 | 1,609.8 | 1,618.7 | 1,590.3 | 1,612.4 | -8.8 | -0.5% | 23,443 |
| 2016/07/28 | 1,597.2 | 1,621.8 | 1,585.2 | 1,621.2 | +15.8 | +1% | 35,482 |
| 2016/07/27 | 1,612.4 | 1,625.6 | 1,599.7 | 1,605.4 | -7 | -0.4% | 28,987 |
| 2016/07/26 | 1,611.7 | 1,625.6 | 1,594.7 | 1,612.4 | -8.2 | -0.5% | 19,642 |
| 2016/07/25 | 1,602.9 | 1,622.5 | 1,602.3 | 1,620.6 | +23.4 | +1.5% | 21,701 |
| 2016/07/22 | 1,610.5 | 1,620.6 | 1,585.9 | 1,597.2 | -21.5 | -1.3% | 39,125 |
| 2016/07/21 | 1,654 | 1,654 | 1,613.6 | 1,618.7 | -20.2 | -1.2% | 32,472 |
| 2016/07/20 | 1,635.7 | 1,641.4 | 1,622.5 | 1,638.9 | -11.4 | -0.7% | 35,482 |
| 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 |
2201～
2250
件表示中 / 6357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 | 375,500円 | +7.9% | +6.2% | 1.17% | 32.97倍 | 5.23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 | 477,500円 | +10.5% | +8.1% | 0.27% | 19.35倍 | 2.73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 | 156,100円 | +3.9% | -24.0% | 2.43% | 21.17倍 | 1.80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 |
| ジョイ本田 | 220,000円 | +3.1% | -5.7% | 3.82% | 16.89倍 | 1.09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 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90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 |
市場注目の銘柄
チャート関連のコラム
