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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 2015/12/07 | 1,770.3 | 1,812.4 | 1,770.3 | 1,801.9 | +39.5 | +2.2% | 50,751 |
| 2015/12/04 | 1,741.4 | 1,762.4 | 1,733.5 | 1,762.4 | +5.2 | +0.3% | 51,702 |
| 2015/12/03 | 1,712.4 | 1,757.2 | 1,704.5 | 1,757.2 | +36.9 | +2.1% | 75,842 |
| 2015/12/02 | 1,707.2 | 1,720.3 | 1,699.3 | 1,720.3 | +5.2 | +0.3% | 20,719 |
| 2015/12/01 | 1,736.1 | 1,744 | 1,707.2 | 1,715.1 | -2.6 | -0.2% | 45,049 |
| 2015/11/30 | 1,696.7 | 1,730.9 | 1,696.7 | 1,717.7 | +26.3 | +1.6% | 63,297 |
| 2015/11/27 | 1,709.8 | 1,725.6 | 1,688.8 | 1,691.4 | -2.6 | -0.2% | 43,338 |
| 2015/11/26 | 1,657.2 | 1,707.2 | 1,657.2 | 1,694 | +44.7 | +2.7% | 84,966 |
| 2015/11/25 | 1,657.2 | 1,657.2 | 1,644 | 1,649.3 | -2.6 | -0.2% | 23,570 |
| 2015/11/24 | 1,638.8 | 1,651.9 | 1,633.5 | 1,651.9 | +13.1 | +0.8% | 23,570 |
| 2015/11/20 | 1,630.9 | 1,654.6 | 1,625.6 | 1,638.8 | -7.9 | -0.5% | 26,991 |
| 2015/11/19 | 1,641.4 | 1,654.6 | 1,636.2 | 1,646.7 | +7.9 | +0.5% | 35,355 |
| 2015/11/18 | 1,644 | 1,644 | 1,628.3 | 1,638.8 | +5.3 | +0.3% | 19,578 |
| 2015/11/17 | 1,630.9 | 1,641.4 | 1,628.3 | 1,633.5 | +13.1 | +0.8% | 43,148 |
| 2015/11/16 | 1,602 | 1,628.3 | 1,602 | 1,620.4 | -2.6 | -0.2% | 17,297 |
| 2015/11/13 | 1,625.6 | 1,628.3 | 1,612.5 | 1,623 | -2.6 | -0.2% | 21,479 |
| 2015/11/12 | 1,623 | 1,625.6 | 1,609.8 | 1,625.6 | +7.9 | +0.5% | 24,710 |
| 2015/11/11 | 1,604.6 | 1,620.4 | 1,594.1 | 1,617.7 | +13.1 | +0.8% | 26,611 |
| 2015/11/10 | 1,594.1 | 1,612.5 | 1,594.1 | 1,604.6 | ±0 | ±0% | 23,380 |
| 2015/11/09 | 1,594.1 | 1,604.6 | 1,594.1 | 1,604.6 | +10.5 | +0.7% | 24,140 |
| 2015/11/06 | 1,588.8 | 1,596.7 | 1,583.5 | 1,594.1 | +10.6 | +0.7% | 20,148 |
| 2015/11/05 | 1,572 | 1,586.2 | 1,572 | 1,583.5 | +19.4 | +1.2% | 26,991 |
| 2015/11/04 | 1,578.3 | 1,586.2 | 1,560.9 | 1,564.1 | +3.7 | +0.2% | 23,760 |
| 2015/11/02 | 1,575.7 | 1,576.2 | 1,549.3 | 1,560.4 | -20.5 | -1.3% | 36,876 |
| 2015/10/30 | 1,583.5 | 1,588.8 | 1,577.8 | 1,580.9 | -2.6 | -0.2% | 23,190 |
| 2015/10/29 | 1,594.1 | 1,594.1 | 1,578.3 | 1,583.5 | -5.3 | -0.3% | 31,743 |
2351～
2400
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
