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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,594.1 | 1,594.1 | 1,568.8 | 1,578.3 | -13.1 | -0.8% | 75,272 |
| 2015/03/18 | 1,586.2 | 1,594.1 | 1,580.9 | 1,591.4 | +2.6 | +0.2% | 24,330 |
| 2015/03/17 | 1,591.4 | 1,594.1 | 1,580.9 | 1,588.8 | ±0 | ±0% | 38,776 |
| 2015/03/16 | 1,588.8 | 1,599.3 | 1,583.5 | 1,588.8 | -10.5 | -0.7% | 40,107 |
| 2015/03/13 | 1,615.1 | 1,615.1 | 1,591.4 | 1,599.3 | +2.6 | +0.2% | 95,800 |
| 2015/03/12 | 1,591.4 | 1,617.7 | 1,586.2 | 1,596.7 | +15.8 | +1% | 57,594 |
| 2015/03/11 | 1,578.3 | 1,591.4 | 1,577.2 | 1,580.9 | -5.3 | -0.3% | 42,958 |
| 2015/03/10 | 1,594.1 | 1,602 | 1,583.5 | 1,586.2 | -7.9 | -0.5% | 40,677 |
| 2015/03/09 | 1,583.5 | 1,594.1 | 1,578.3 | 1,594.1 | +10.6 | +0.7% | 38,396 |
| 2015/03/06 | 1,580.9 | 1,599.3 | 1,575.7 | 1,583.5 | -5.3 | -0.3% | 53,032 |
| 2015/03/05 | 1,578.3 | 1,588.8 | 1,578.3 | 1,588.8 | +7.9 | +0.5% | 54,363 |
| 2015/03/04 | 1,588.8 | 1,594.1 | 1,578.3 | 1,580.9 | -5.3 | -0.3% | 57,024 |
| 2015/03/03 | 1,586.2 | 1,604.6 | 1,586.2 | 1,586.2 | +2.7 | +0.2% | 30,983 |
| 2015/03/02 | 1,588.8 | 1,602 | 1,578.3 | 1,583.5 | -21.1 | -1.3% | 77,363 |
| 2015/02/27 | 1,623 | 1,623 | 1,591.4 | 1,604.6 | -23.7 | -1.5% | 100,172 |
| 2015/02/26 | 1,638.8 | 1,651.9 | 1,615.1 | 1,628.3 | -36.8 | -2.2% | 109,296 |
| 2015/02/25 | 1,630.9 | 1,667.7 | 1,628.3 | 1,665.1 | +12.3 | +0.7% | 157,956 |
| 2015/02/24 | 1,679.1 | 1,679.1 | 1,650.6 | 1,652.8 | -11 | -0.7% | 223,078 |
| 2015/02/23 | 1,659.4 | 1,666 | 1,652.8 | 1,663.8 | +11 | +0.7% | 101,959 |
| 2015/02/20 | 1,646.2 | 1,652.8 | 1,641.9 | 1,652.8 | +8.8 | +0.5% | 59,533 |
| 2015/02/19 | 1,633.1 | 1,644 | 1,630.9 | 1,644 | +13.1 | +0.8% | 64,551 |
| 2015/02/18 | 1,630.9 | 1,635.3 | 1,624.3 | 1,630.9 | +4.4 | +0.3% | 93,519 |
| 2015/02/17 | 1,624.3 | 1,630.9 | 1,622.1 | 1,626.5 | +2.2 | +0.1% | 80,746 |
| 2015/02/16 | 1,635.3 | 1,635.3 | 1,619.9 | 1,624.3 | +2.2 | +0.1% | 70,710 |
| 2015/02/13 | 1,630.9 | 1,644 | 1,619.9 | 1,622.1 | +6.6 | +0.4% | 90,098 |
| 2015/02/12 | 1,633.1 | 1,635.3 | 1,609 | 1,615.5 | +13.1 | +0.8% | 162,632 |
| 2015/02/10 | 1,613.4 | 1,617.7 | 1,591.4 | 1,602.4 | -11 | -0.7% | 56,568 |
| 2015/02/09 | 1,598 | 1,617.7 | 1,578.3 | 1,613.4 | +15.4 | +1% | 79,834 |
| 2015/02/06 | 1,604.6 | 1,606.8 | 1,593.6 | 1,598 | +4.4 | +0.3% | 48,813 |
| 2015/02/05 | 1,615.5 | 1,615.5 | 1,589.2 | 1,593.6 | -24.1 | -1.5% | 50,865 |
| 2015/02/04 | 1,580.5 | 1,624.3 | 1,580.5 | 1,617.7 | +37.2 | +2.4% | 74,815 |
| 2015/02/03 | 1,613.4 | 1,622.1 | 1,571.7 | 1,580.5 | -28.5 | -1.8% | 105,380 |
| 2015/02/02 | 1,619.9 | 1,624.3 | 1,600.2 | 1,609 | -17.5 | -1.1% | 90,554 |
| 2015/01/30 | 1,619.9 | 1,635.3 | 1,617.7 | 1,626.5 | +13.1 | +0.8% | 54,515 |
| 2015/01/29 | 1,626.5 | 1,626.5 | 1,613.4 | 1,613.4 | -13.1 | -0.8% | 46,760 |
| 2015/01/28 | 1,609 | 1,637.5 | 1,609 | 1,626.5 | +8.8 | +0.5% | 60,445 |
| 2015/01/27 | 1,604.6 | 1,622.1 | 1,600.2 | 1,617.7 | +28.5 | +1.8% | 90,782 |
| 2015/01/26 | 1,591.4 | 1,591.4 | 1,560.7 | 1,589.2 | -11 | -0.7% | 115,417 |
| 2015/01/23 | 1,628.7 | 1,628.7 | 1,600.2 | 1,600.2 | -19.7 | -1.2% | 86,448 |
| 2015/01/22 | 1,644 | 1,650.6 | 1,611.2 | 1,619.9 | -26.3 | -1.6% | 117,241 |
| 2015/01/21 | 1,644 | 1,652.8 | 1,635.3 | 1,646.2 | +2.2 | +0.1% | 70,710 |
| 2015/01/20 | 1,641.9 | 1,648.4 | 1,633.1 | 1,644 | +4.3 | +0.3% | 50,865 |
| 2015/01/19 | 1,661.6 | 1,672.5 | 1,633.1 | 1,639.7 | -10.9 | -0.7% | 46,988 |
| 2015/01/16 | 1,646.2 | 1,659.4 | 1,609 | 1,650.6 | -17.6 | -1.1% | 129,787 |
| 2015/01/15 | 1,646.2 | 1,681.3 | 1,646.2 | 1,668.2 | +22 | +1.3% | 85,764 |
| 2015/01/14 | 1,663.8 | 1,672.5 | 1,646.2 | 1,646.2 | -17.6 | -1.1% | 64,095 |
| 2015/01/13 | 1,683.5 | 1,683.5 | 1,646.2 | 1,663.8 | -19.7 | -1.2% | 105,152 |
| 2015/01/09 | 1,690.1 | 1,696.7 | 1,676.9 | 1,683.5 | +2.2 | +0.1% | 84,396 |
| 2015/01/08 | 1,674.7 | 1,718.6 | 1,668.2 | 1,681.3 | -15.4 | -0.9% | 161,036 |
| 2015/01/07 | 1,679.1 | 1,709.8 | 1,679.1 | 1,696.7 | +17.6 | +1% | 107,889 |
2551～
2600
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
