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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,578.3 | 1,594.1 | 1,578.3 | 1,588.8 | +16.8 | +1.1% | 19,008 |
| 2015/10/27 | 1,591.4 | 1,591.4 | 1,570.4 | 1,572 | -22.1 | -1.4% | 65,197 |
| 2015/10/26 | 1,586.2 | 1,602 | 1,586.2 | 1,594.1 | +7.9 | +0.5% | 18,058 |
| 2015/10/23 | 1,607.2 | 1,607.2 | 1,583.5 | 1,586.2 | +2.7 | +0.2% | 17,297 |
| 2015/10/22 | 1,599.3 | 1,615.1 | 1,583.5 | 1,583.5 | -39.5 | -2.4% | 20,529 |
| 2015/10/21 | 1,586.2 | 1,623 | 1,583.5 | 1,623 | +28.9 | +1.8% | 40,487 |
| 2015/10/20 | 1,578.3 | 1,599.3 | 1,578.3 | 1,594.1 | +13.2 | +0.8% | 18,818 |
| 2015/10/19 | 1,580.9 | 1,586.2 | 1,578.3 | 1,580.9 | -2.6 | -0.2% | 11,405 |
| 2015/10/16 | 1,599.3 | 1,602 | 1,580.9 | 1,583.5 | -29 | -1.8% | 34,975 |
| 2015/10/15 | 1,594.1 | 1,620.4 | 1,594.1 | 1,612.5 | +18.4 | +1.2% | 21,479 |
| 2015/10/14 | 1,628.3 | 1,628.3 | 1,594.1 | 1,594.1 | -42.1 | -2.6% | 21,669 |
| 2015/10/13 | 1,633.5 | 1,657.2 | 1,630.9 | 1,636.2 | -18.4 | -1.1% | 45,429 |
| 2015/10/09 | 1,646.7 | 1,654.6 | 1,633.5 | 1,654.6 | +7.9 | +0.5% | 39,537 |
| 2015/10/08 | 1,630.9 | 1,649.3 | 1,625.6 | 1,646.7 | +5.3 | +0.3% | 15,777 |
| 2015/10/07 | 1,644 | 1,654.6 | 1,623 | 1,641.4 | -2.6 | -0.2% | 38,776 |
| 2015/10/06 | 1,628.3 | 1,646.7 | 1,628.3 | 1,644 | +23.6 | +1.5% | 44,289 |
| 2015/10/05 | 1,646.7 | 1,646.7 | 1,617.7 | 1,620.4 | -7.9 | -0.5% | 26,041 |
| 2015/10/02 | 1,615.1 | 1,641.4 | 1,609.8 | 1,628.3 | ±0 | ±0% | 15,016 |
| 2015/10/01 | 1,625.6 | 1,651.9 | 1,609.8 | 1,628.3 | +34.2 | +2.1% | 54,363 |
| 2015/09/30 | 1,620.4 | 1,657.2 | 1,583.5 | 1,594.1 | -10.5 | -0.7% | 72,801 |
| 2015/09/29 | 1,617.7 | 1,625.6 | 1,586.2 | 1,604.6 | -13.1 | -0.8% | 99,602 |
| 2015/09/28 | 1,602 | 1,625.6 | 1,586.2 | 1,617.7 | +18.4 | +1.2% | 43,148 |
| 2015/09/25 | 1,571.4 | 1,602 | 1,570.9 | 1,599.3 | +18.4 | +1.2% | 58,164 |
| 2015/09/24 | 1,583.5 | 1,602 | 1,572 | 1,580.9 | -2.6 | -0.2% | 58,164 |
| 2015/09/18 | 1,596.7 | 1,596.7 | 1,559.3 | 1,583.5 | -13.2 | -0.8% | 67,288 |
| 2015/09/17 | 1,565.1 | 1,602 | 1,563 | 1,596.7 | +47.9 | +3.1% | 72,420 |
| 2015/09/16 | 1,549.3 | 1,556.7 | 1,530.9 | 1,548.8 | +4.7 | +0.3% | 31,743 |
| 2015/09/15 | 1,550.9 | 1,552.5 | 1,537.8 | 1,544.1 | +13.7 | +0.9% | 22,810 |
| 2015/09/14 | 1,576.7 | 1,576.7 | 1,529.9 | 1,530.4 | -31.6 | -2% | 20,339 |
| 2015/09/11 | 1,538.8 | 1,571.4 | 1,538.8 | 1,562 | +23.2 | +1.5% | 72,611 |
| 2015/09/10 | 1,510.4 | 1,551.5 | 1,495.2 | 1,538.8 | +9.4 | +0.6% | 32,124 |
| 2015/09/09 | 1,482.5 | 1,529.4 | 1,482.5 | 1,529.4 | +69.5 | +4.8% | 43,908 |
| 2015/09/08 | 1,500.4 | 1,506.2 | 1,459.4 | 1,459.9 | -40 | -2.7% | 45,999 |
| 2015/09/07 | 1,479.4 | 1,504.6 | 1,473.1 | 1,499.9 | -5.8 | -0.4% | 22,239 |
| 2015/09/04 | 1,535.7 | 1,535.7 | 1,497.8 | 1,505.7 | -7.9 | -0.5% | 44,859 |
| 2015/09/03 | 1,544.1 | 1,559.3 | 1,507.8 | 1,513.6 | -24.2 | -1.6% | 41,057 |
| 2015/09/02 | 1,517.8 | 1,560.9 | 1,504.1 | 1,537.8 | -5.2 | -0.3% | 47,330 |
| 2015/09/01 | 1,573 | 1,583.5 | 1,533.6 | 1,543 | -45.8 | -2.9% | 45,429 |
| 2015/08/31 | 1,568.8 | 1,588.8 | 1,559.3 | 1,588.8 | +20 | +1.3% | 48,280 |
| 2015/08/28 | 1,575.7 | 1,583.5 | 1,554.1 | 1,568.8 | +14.7 | +0.9% | 34,975 |
| 2015/08/27 | 1,525.7 | 1,574.6 | 1,516.2 | 1,554.1 | +55.3 | +3.7% | 51,892 |
| 2015/08/26 | 1,498.3 | 1,507.3 | 1,485.2 | 1,498.8 | +13.6 | +0.9% | 44,669 |
| 2015/08/25 | 1,462.5 | 1,533 | 1,423.1 | 1,485.2 | -26.3 | -1.7% | 101,883 |
| 2015/08/24 | 1,573 | 1,573 | 1,511.5 | 1,511.5 | -74.7 | -4.7% | 85,726 |
| 2015/08/21 | 1,599.3 | 1,602 | 1,586.2 | 1,586.2 | -23.6 | -1.5% | 43,338 |
| 2015/08/20 | 1,609.8 | 1,625.6 | 1,607.2 | 1,609.8 | ±0 | ±0% | 38,396 |
| 2015/08/19 | 1,609.8 | 1,628.3 | 1,609.8 | 1,609.8 | -26.4 | -1.6% | 25,091 |
| 2015/08/18 | 1,628.3 | 1,641.4 | 1,625.6 | 1,636.2 | +15.8 | +1% | 66,148 |
| 2015/08/17 | 1,599.3 | 1,644 | 1,599.3 | 1,620.4 | +46.3 | +2.9% | 103,023 |
| 2015/08/14 | 1,568.8 | 1,577.2 | 1,563 | 1,574.1 | +5.3 | +0.3% | 26,421 |
2401～
2450
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
