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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 1,798.6 | 1,801.1 | 1,774.6 | 1,801.1 | +13.2 | +0.7% | 50,530 |
| 2016/03/25 | 1,795.5 | 1,812.5 | 1,784.1 | 1,787.9 | -7.6 | -0.4% | 68,270 |
| 2016/03/24 | 1,760.7 | 1,804.3 | 1,760.7 | 1,795.5 | +27.8 | +1.6% | 66,528 |
| 2016/03/23 | 1,799.2 | 1,811.2 | 1,755.1 | 1,767.7 | -25.2 | -1.4% | 107,237 |
| 2016/03/22 | 1,763.9 | 1,792.9 | 1,762.6 | 1,792.9 | +51.7 | +3% | 100,267 |
| 2016/03/18 | 1,743.1 | 1,743.1 | 1,719.1 | 1,741.2 | -1.9 | -0.1% | 73,814 |
| 2016/03/17 | 1,724.7 | 1,758.2 | 1,724.7 | 1,743.1 | +26.6 | +1.5% | 80,626 |
| 2016/03/16 | 1,712.8 | 1,737.4 | 1,705.8 | 1,716.5 | -10.8 | -0.6% | 86,962 |
| 2016/03/15 | 1,736.1 | 1,749.4 | 1,714 | 1,727.3 | -4.4 | -0.3% | 94,723 |
| 2016/03/14 | 1,722.9 | 1,741.8 | 1,710.9 | 1,731.7 | +23.4 | +1.4% | 74,606 |
| 2016/03/11 | 1,698.9 | 1,724.7 | 1,698.9 | 1,708.3 | -15.8 | -0.9% | 89,654 |
| 2016/03/10 | 1,715.3 | 1,732.3 | 1,701.4 | 1,724.1 | +30.9 | +1.8% | 85,694 |
| 2016/03/09 | 1,696.3 | 1,700.8 | 1,662.2 | 1,693.2 | +2.5 | +0.1% | 86,645 |
| 2016/03/08 | 1,725.4 | 1,727.9 | 1,671.1 | 1,690.7 | -37.8 | -2.2% | 122,443 |
| 2016/03/07 | 1,721.6 | 1,742.4 | 1,711.5 | 1,728.5 | -7 | -0.4% | 64,627 |
| 2016/03/04 | 1,779.7 | 1,783.5 | 1,710.9 | 1,735.5 | -60 | -3.3% | 180,101 |
| 2016/03/03 | 1,799.2 | 1,818.2 | 1,777.8 | 1,795.5 | -3.1 | -0.2% | 56,707 |
| 2016/03/02 | 1,808.7 | 1,820.7 | 1,789.1 | 1,798.6 | ±0 | ±0% | 70,488 |
| 2016/03/01 | 1,773.4 | 1,799.9 | 1,767 | 1,798.6 | +18.9 | +1.1% | 84,269 |
| 2016/02/29 | 1,793.6 | 1,816.3 | 1,779.7 | 1,779.7 | -25.2 | -1.4% | 78,883 |
| 2016/02/26 | 1,794.2 | 1,815.7 | 1,792.9 | 1,804.9 | -20.9 | -1.1% | 65,894 |
| 2016/02/25 | 1,830.8 | 1,847.2 | 1,780.3 | 1,825.8 | -15.5 | -0.8% | 101,059 |
| 2016/02/24 | 1,841.3 | 1,870.3 | 1,815 | 1,841.3 | +21 | +1.2% | 154,155 |
| 2016/02/23 | 1,846.6 | 1,849.2 | 1,807.1 | 1,820.3 | -18.4 | -1% | 75,082 |
| 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 |
2301～
2350
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
