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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,552 | 1,552.5 | 1,504.1 | 1,543 | -22.1 | -1.4% | 89,528 |
| 2015/07/08 | 1,580.9 | 1,580.9 | 1,565.1 | 1,565.1 | -5.8 | -0.4% | 77,743 |
| 2015/07/07 | 1,578.3 | 1,586.2 | 1,570.9 | 1,570.9 | +0.5 | ±0% | 46,189 |
| 2015/07/06 | 1,580.9 | 1,580.9 | 1,565.7 | 1,570.4 | -10.5 | -0.7% | 44,479 |
| 2015/07/03 | 1,575.7 | 1,586.2 | 1,571.4 | 1,580.9 | -2.6 | -0.2% | 54,173 |
| 2015/07/02 | 1,588.8 | 1,588.8 | 1,578.3 | 1,583.5 | -2.7 | -0.2% | 29,652 |
| 2015/07/01 | 1,588.8 | 1,591.4 | 1,580.9 | 1,586.2 | +5.3 | +0.3% | 26,421 |
| 2015/06/30 | 1,578.3 | 1,583.5 | 1,573.5 | 1,580.9 | +7.9 | +0.5% | 42,008 |
| 2015/06/29 | 1,559.9 | 1,591.4 | 1,557.2 | 1,573 | -31.6 | -2% | 75,462 |
| 2015/06/26 | 1,596.7 | 1,615.1 | 1,596.7 | 1,604.6 | +5.3 | +0.3% | 48,470 |
| 2015/06/25 | 1,609.8 | 1,617.7 | 1,596.7 | 1,599.3 | -10.5 | -0.7% | 41,057 |
| 2015/06/24 | 1,607.2 | 1,612.5 | 1,594.1 | 1,609.8 | +2.6 | +0.2% | 53,603 |
| 2015/06/23 | 1,636.2 | 1,636.2 | 1,602 | 1,607.2 | -13.2 | -0.8% | 56,644 |
| 2015/06/22 | 1,617.7 | 1,638.8 | 1,617.7 | 1,620.4 | +13.2 | +0.8% | 32,884 |
| 2015/06/19 | 1,615.1 | 1,623 | 1,596.7 | 1,607.2 | +21 | +1.3% | 65,007 |
| 2015/06/18 | 1,609.8 | 1,609.8 | 1,583.5 | 1,586.2 | -31.5 | -1.9% | 40,297 |
| 2015/06/17 | 1,628.3 | 1,628.3 | 1,588.8 | 1,617.7 | -10.6 | -0.7% | 57,024 |
| 2015/06/16 | 1,646.7 | 1,649.3 | 1,625.6 | 1,628.3 | -13.1 | -0.8% | 35,925 |
| 2015/06/15 | 1,607.2 | 1,651.9 | 1,607.2 | 1,641.4 | +36.8 | +2.3% | 98,652 |
| 2015/06/12 | 1,596.7 | 1,607.2 | 1,586.2 | 1,604.6 | +21.1 | +1.3% | 113,478 |
| 2015/06/11 | 1,556.7 | 1,588.8 | 1,556.7 | 1,583.5 | +12.1 | +0.8% | 57,974 |
| 2015/06/10 | 1,578.3 | 1,583.5 | 1,571.4 | 1,571.4 | -6.9 | -0.4% | 30,603 |
| 2015/06/09 | 1,591.4 | 1,591.4 | 1,578.3 | 1,578.3 | -15.8 | -1% | 34,214 |
| 2015/06/08 | 1,575.7 | 1,607.2 | 1,572.5 | 1,594.1 | +16.9 | +1.1% | 70,330 |
| 2015/06/05 | 1,577.8 | 1,583.5 | 1,574.1 | 1,577.2 | -1.1 | -0.1% | 32,504 |
| 2015/06/04 | 1,580.9 | 1,591.4 | 1,578.3 | 1,578.3 | ±0 | ±0% | 36,305 |
| 2015/06/03 | 1,578.3 | 1,586.2 | 1,577.2 | 1,578.3 | -5.2 | -0.3% | 22,429 |
| 2015/06/02 | 1,586.2 | 1,594.1 | 1,580.9 | 1,583.5 | -21.1 | -1.3% | 32,504 |
| 2015/06/01 | 1,591.4 | 1,607.2 | 1,588.8 | 1,604.6 | +13.2 | +0.8% | 52,652 |
| 2015/05/29 | 1,583.5 | 1,591.4 | 1,583.5 | 1,591.4 | +2.6 | +0.2% | 34,024 |
| 2015/05/28 | 1,591.4 | 1,594.1 | 1,580.9 | 1,588.8 | +2.6 | +0.2% | 26,991 |
| 2015/05/27 | 1,588.8 | 1,594.1 | 1,577.2 | 1,586.2 | +7.9 | +0.5% | 39,347 |
| 2015/05/26 | 1,588.8 | 1,588.8 | 1,578.3 | 1,578.3 | -13.1 | -0.8% | 24,140 |
| 2015/05/25 | 1,577.8 | 1,604.6 | 1,577.8 | 1,591.4 | +15.2 | +1% | 30,603 |
| 2015/05/22 | 1,576.7 | 1,583.5 | 1,565.7 | 1,576.2 | -4.7 | -0.3% | 63,677 |
| 2015/05/21 | 1,591.4 | 1,591.4 | 1,578.3 | 1,580.9 | -10.5 | -0.7% | 40,677 |
| 2015/05/20 | 1,586.2 | 1,594.1 | 1,583.5 | 1,591.4 | +10.5 | +0.7% | 26,991 |
| 2015/05/19 | 1,588.8 | 1,596.7 | 1,580.9 | 1,580.9 | -10.5 | -0.7% | 43,718 |
| 2015/05/18 | 1,594.1 | 1,607.2 | 1,578.3 | 1,591.4 | -15.8 | -1% | 43,148 |
| 2015/05/15 | 1,594.1 | 1,615.1 | 1,591.4 | 1,607.2 | +13.1 | +0.8% | 95,420 |
| 2015/05/14 | 1,580.9 | 1,594.1 | 1,580.9 | 1,594.1 | +13.2 | +0.8% | 79,073 |
| 2015/05/13 | 1,563.6 | 1,591.4 | 1,562 | 1,580.9 | +18.9 | +1.2% | 99,982 |
| 2015/05/12 | 1,554.6 | 1,563 | 1,539.4 | 1,562 | +3.2 | +0.2% | 105,684 |
| 2015/05/11 | 1,546.7 | 1,565.1 | 1,525.7 | 1,558.8 | +41.5 | +2.7% | 118,230 |
| 2015/05/08 | 1,512.5 | 1,526.7 | 1,509.4 | 1,517.3 | +4.3 | +0.3% | 64,057 |
| 2015/05/07 | 1,515.2 | 1,527.3 | 1,499.9 | 1,513 | -2.2 | -0.1% | 90,098 |
| 2015/05/01 | 1,536.2 | 1,536.7 | 1,509.4 | 1,515.2 | -21 | -1.4% | 117,089 |
| 2015/04/30 | 1,536.7 | 1,550.4 | 1,526.7 | 1,536.2 | -3.2 | -0.2% | 93,900 |
| 2015/04/28 | 1,560.4 | 1,567.8 | 1,527.8 | 1,539.4 | -21 | -1.3% | 147,692 |
| 2015/04/27 | 1,569.3 | 1,569.3 | 1,557.8 | 1,560.4 | -2.6 | -0.2% | 34,785 |
2401～
2450
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
