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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 2016/05/09 | 1,631.9 | 1,646.5 | 1,620.6 | 1,629.4 | -1.3 | -0.1% | 26,136 |
| 2016/05/06 | 1,578.9 | 1,635.1 | 1,578.9 | 1,630.7 | +48.6 | +3.1% | 54,331 |
| 2016/05/02 | 1,613.6 | 1,622.5 | 1,567.6 | 1,582.1 | -53.6 | -3.3% | 130,205 |
| 2016/04/28 | 1,668.6 | 1,710.2 | 1,630.1 | 1,635.7 | -3.8 | -0.2% | 97,733 |
| 2016/04/27 | 1,664.8 | 1,671.1 | 1,636.4 | 1,639.5 | -26.5 | -1.6% | 88,704 |
| 2016/04/26 | 1,666.7 | 1,675.5 | 1,642 | 1,666 | +17 | +1% | 73,181 |
| 2016/04/25 | 1,664.8 | 1,666.7 | 1,642 | 1,649 | -15.8 | -0.9% | 60,350 |
| 2016/04/22 | 1,657.8 | 1,681.2 | 1,654.7 | 1,664.8 | -10.7 | -0.6% | 46,411 |
| 2016/04/21 | 1,682.4 | 1,686.2 | 1,661 | 1,675.5 | +17 | +1% | 64,152 |
| 2016/04/20 | 1,663.5 | 1,674.9 | 1,650.3 | 1,658.5 | -5 | -0.3% | 66,528 |
| 2016/04/19 | 1,675.5 | 1,688.8 | 1,654.7 | 1,663.5 | +0.6 | ±0% | 63,835 |
| 2016/04/18 | 1,650.3 | 1,671.1 | 1,642 | 1,662.9 | -25.9 | -1.5% | 53,856 |
| 2016/04/15 | 1,726.6 | 1,726.6 | 1,683.7 | 1,688.8 | -20.2 | -1.2% | 72,230 |
| 2016/04/14 | 1,688.8 | 1,722.9 | 1,678 | 1,709 | +36.7 | +2.2% | 85,694 |
| 2016/04/13 | 1,655.9 | 1,675.5 | 1,642.7 | 1,672.3 | +29 | +1.8% | 54,331 |
| 2016/04/12 | 1,643.9 | 1,654.7 | 1,638.3 | 1,643.3 | -10.1 | -0.6% | 38,174 |
| 2016/04/11 | 1,660.4 | 1,668.6 | 1,637.6 | 1,653.4 | -15.2 | -0.9% | 41,976 |
| 2016/04/08 | 1,613 | 1,688.1 | 1,613 | 1,668.6 | +20.2 | +1.2% | 94,090 |
| 2016/04/07 | 1,658.5 | 1,666 | 1,626.3 | 1,648.4 | -8.8 | -0.5% | 68,904 |
| 2016/04/06 | 1,689.4 | 1,705.2 | 1,609.8 | 1,657.2 | -63.8 | -3.7% | 199,742 |
| 2016/04/05 | 1,780.3 | 1,786 | 1,716.5 | 1,721 | -65 | -3.6% | 60,192 |
| 2016/04/04 | 1,763.3 | 1,804.3 | 1,763.3 | 1,786 | +28.4 | +1.6% | 51,638 |
| 2016/04/01 | 1,804.9 | 1,804.9 | 1,752.5 | 1,757.6 | -30.3 | -1.7% | 80,942 |
| 2016/03/31 | 1,849.7 | 1,854.2 | 1,787.9 | 1,787.9 | -56.8 | -3.1% | 69,696 |
| 2016/03/30 | 1,846 | 1,866.2 | 1,839 | 1,844.7 | +8.2 | +0.4% | 81,576 |
| 2016/03/29 | 1,805.6 | 1,843.4 | 1,803.7 | 1,836.5 | +35.4 | +2% | 81,101 |
2251～
2300
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
