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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,830.8 | 1,849.2 | 1,820.3 | 1,838.7 | +2.6 | +0.1% | 75,462 |
| 2016/02/19 | 1,807.1 | 1,838.7 | 1,807.1 | 1,836.1 | +21.1 | +1.2% | 56,264 |
| 2016/02/18 | 1,830.8 | 1,838.7 | 1,807.1 | 1,815 | ±0 | ±0% | 130,585 |
| 2016/02/17 | 1,825.5 | 1,841.3 | 1,778.2 | 1,815 | -18.4 | -1% | 56,834 |
| 2016/02/16 | 1,867.6 | 1,888.7 | 1,833.4 | 1,833.4 | -31.6 | -1.7% | 96,180 |
| 2016/02/15 | 1,801.9 | 1,880.8 | 1,796.6 | 1,865 | +136.8 | +7.9% | 222,013 |
| 2016/02/12 | 1,778.2 | 1,796.6 | 1,688.8 | 1,728.2 | -144.7 | -7.7% | 240,071 |
| 2016/02/10 | 1,915 | 1,917.6 | 1,841.3 | 1,872.9 | -10.5 | -0.6% | 118,800 |
| 2016/02/09 | 1,920.2 | 1,959.7 | 1,875.5 | 1,883.4 | -110.5 | -5.5% | 127,544 |
| 2016/02/08 | 1,925.5 | 2,009.7 | 1,917.6 | 1,993.9 | +44.7 | +2.3% | 187,989 |
| 2016/02/05 | 1,893.9 | 1,954.4 | 1,872.9 | 1,949.2 | +21.1 | +1.1% | 118,990 |
| 2016/02/04 | 1,986 | 1,988.6 | 1,901.8 | 1,928.1 | -65.8 | -3.3% | 140,849 |
| 2016/02/03 | 1,988.6 | 2,014.9 | 1,975.5 | 1,993.9 | -55.2 | -2.7% | 127,924 |
| 2016/02/02 | 2,096.5 | 2,099.1 | 2,041.2 | 2,049.1 | -84.2 | -3.9% | 126,023 |
| 2016/02/01 | 2,093.9 | 2,138.6 | 2,057 | 2,133.3 | +39.4 | +1.9% | 108,346 |
| 2016/01/29 | 2,049.1 | 2,096.5 | 2,014.9 | 2,093.9 | +65.8 | +3.2% | 121,841 |
| 2016/01/28 | 1,975.5 | 2,046.5 | 1,965 | 2,028.1 | +60.5 | +3.1% | 112,337 |
| 2016/01/27 | 1,988.6 | 2,009.7 | 1,933.4 | 1,967.6 | +13.2 | +0.7% | 77,363 |
| 2016/01/26 | 1,978.1 | 1,986 | 1,928.1 | 1,954.4 | -34.2 | -1.7% | 103,023 |
| 2016/01/25 | 1,936 | 1,991.3 | 1,899.2 | 1,988.6 | +81.5 | +4.3% | 140,279 |
| 2016/01/22 | 1,812.4 | 1,912.4 | 1,812.4 | 1,907.1 | +113.1 | +6.3% | 82,685 |
| 2016/01/21 | 1,825.5 | 1,857.1 | 1,794 | 1,794 | -68.4 | -3.7% | 91,048 |
| 2016/01/20 | 1,901.8 | 1,920.2 | 1,857.1 | 1,862.4 | -26.3 | -1.4% | 73,751 |
| 2016/01/19 | 1,899.2 | 1,912.4 | 1,878.2 | 1,888.7 | -21 | -1.1% | 59,875 |
| 2016/01/18 | 1,880.8 | 1,930.8 | 1,870.3 | 1,909.7 | -21.1 | -1.1% | 61,206 |
| 2016/01/15 | 1,936 | 1,938.7 | 1,917.6 | 1,930.8 | +26.3 | +1.4% | 77,743 |
| 2016/01/14 | 1,899.2 | 1,907.1 | 1,867.6 | 1,904.5 | -21 | -1.1% | 77,743 |
| 2016/01/13 | 1,849.2 | 1,925.5 | 1,849.2 | 1,925.5 | +92.1 | +5% | 67,668 |
| 2016/01/12 | 1,896.6 | 1,925.5 | 1,828.2 | 1,833.4 | -84.2 | -4.4% | 123,742 |
| 2016/01/08 | 1,954.4 | 1,967.6 | 1,909.7 | 1,917.6 | -39.5 | -2% | 121,841 |
| 2016/01/07 | 1,943.9 | 1,959.7 | 1,917.6 | 1,957.1 | +21.1 | +1.1% | 137,428 |
| 2016/01/06 | 1,909.7 | 1,941.3 | 1,909.7 | 1,936 | +47.3 | +2.5% | 103,594 |
| 2016/01/05 | 1,830.8 | 1,891.3 | 1,820.3 | 1,888.7 | +73.7 | +4.1% | 141,800 |
| 2016/01/04 | 1,825.5 | 1,836.1 | 1,809.8 | 1,815 | -10.5 | -0.6% | 34,214 |
| 2015/12/30 | 1,841.3 | 1,841.3 | 1,817.7 | 1,825.5 | -5.3 | -0.3% | 38,206 |
| 2015/12/29 | 1,799.2 | 1,833.4 | 1,796.6 | 1,830.8 | +21 | +1.2% | 30,413 |
| 2015/12/28 | 1,757.2 | 1,812.4 | 1,757.2 | 1,809.8 | +81.6 | +4.7% | 68,239 |
| 2015/12/25 | 1,736.1 | 1,757.2 | 1,680.9 | 1,728.2 | -39.5 | -2.2% | 71,850 |
| 2015/12/24 | 1,807.1 | 1,830.8 | 1,765 | 1,767.7 | -50 | -2.8% | 63,677 |
| 2015/12/22 | 1,804.5 | 1,833.4 | 1,799.2 | 1,817.7 | +15.8 | +0.9% | 45,239 |
| 2015/12/21 | 1,770.3 | 1,836.1 | 1,770.3 | 1,801.9 | +31.6 | +1.8% | 47,330 |
| 2015/12/18 | 1,854.5 | 1,854.5 | 1,770.3 | 1,770.3 | -78.9 | -4.3% | 121,271 |
| 2015/12/17 | 1,772.9 | 1,862.4 | 1,772.9 | 1,849.2 | +84.2 | +4.8% | 94,280 |
| 2015/12/16 | 1,804.5 | 1,815 | 1,746.6 | 1,765 | -39.5 | -2.2% | 65,388 |
| 2015/12/15 | 1,857.1 | 1,862.4 | 1,801.9 | 1,804.5 | -39.5 | -2.1% | 56,074 |
| 2015/12/14 | 1,815 | 1,857.1 | 1,807.1 | 1,844 | +10.6 | +0.6% | 79,834 |
| 2015/12/11 | 1,854.5 | 1,891.3 | 1,820.3 | 1,833.4 | -7.9 | -0.4% | 102,453 |
| 2015/12/10 | 1,799.2 | 1,854.5 | 1,799.2 | 1,841.3 | +23.6 | +1.3% | 57,404 |
| 2015/12/09 | 1,841.3 | 1,859.7 | 1,815 | 1,817.7 | -47.3 | -2.5% | 88,577 |
| 2015/12/08 | 1,815 | 1,883.4 | 1,815 | 1,865 | +63.1 | +3.5% | 127,924 |
2251～
2300
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
