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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,301.2 | 1,319.6 | 1,287.6 | 1,319.6 | +56.5 | +4.5% | 52,690 |
| 2014/10/17 | 1,293.3 | 1,294.6 | 1,262.6 | 1,263.1 | -36.8 | -2.8% | 127,734 |
| 2014/10/16 | 1,296.4 | 1,326.2 | 1,293.3 | 1,299.9 | -24.1 | -1.8% | 80,518 |
| 2014/10/15 | 1,281.9 | 1,332.8 | 1,281.5 | 1,324 | +54.4 | +4.3% | 123,856 |
| 2014/10/14 | 1,258.2 | 1,287.6 | 1,256.5 | 1,269.6 | -13.6 | -1.1% | 141,191 |
| 2014/10/10 | 1,289.4 | 1,306.5 | 1,277.5 | 1,283.2 | -28.1 | -2.1% | 123,400 |
| 2014/10/09 | 1,339.3 | 1,350.3 | 1,307.8 | 1,311.3 | -36.8 | -2.7% | 86,905 |
| 2014/10/08 | 1,328.4 | 1,356.9 | 1,328.4 | 1,348.1 | -11 | -0.8% | 161,036 |
| 2014/10/07 | 1,337.2 | 1,392 | 1,335 | 1,359.1 | +17.6 | +1.3% | 186,354 |
| 2014/10/06 | 1,354.7 | 1,354.7 | 1,319.6 | 1,341.5 | -17.6 | -1.3% | 146,666 |
| 2014/10/03 | 1,315.2 | 1,383.2 | 1,314.8 | 1,359.1 | +58.3 | +4.5% | 417,416 |
| 2014/10/02 | 1,242.9 | 1,324 | 1,236.8 | 1,300.8 | +55.7 | +4.5% | 354,917 |
| 2014/10/01 | 1,279.3 | 1,295.5 | 1,242 | 1,245.1 | -32.9 | -2.6% | 186,583 |
| 2014/09/30 | 1,303.4 | 1,314.8 | 1,278 | 1,278 | -26.3 | -2% | 177,687 |
| 2014/09/29 | 1,304.3 | 1,332.8 | 1,302.1 | 1,304.3 | -3.5 | -0.3% | 157,614 |
| 2014/09/26 | 1,324 | 1,345.9 | 1,306.5 | 1,307.8 | -25 | -1.9% | 189,776 |
| 2014/09/25 | 1,324 | 1,348.1 | 1,315.2 | 1,332.8 | +2.2 | +0.2% | 145,753 |
| 2014/09/24 | 1,311.7 | 1,341.5 | 1,303 | 1,330.6 | +18.9 | +1.4% | 123,400 |
| 2014/09/22 | 1,300.8 | 1,337.2 | 1,300.8 | 1,311.7 | +11.8 | +0.9% | 123,172 |
| 2014/09/19 | 1,272.7 | 1,328.4 | 1,254.7 | 1,299.9 | +49.1 | +3.9% | 515,269 |
| 2014/09/18 | 1,224.9 | 1,250.8 | 1,214 | 1,250.8 | +47.4 | +3.9% | 161,492 |
| 2014/09/17 | 1,184.6 | 1,204.8 | 1,184.6 | 1,203.4 | +21 | +1.8% | 114,504 |
| 2014/09/16 | 1,154.3 | 1,182.8 | 1,154.3 | 1,182.4 | +35.5 | +3.1% | 114,504 |
| 2014/09/12 | 1,148.6 | 1,153 | 1,146.4 | 1,146.9 | +1.3 | +0.1% | 98,766 |
| 2014/09/11 | 1,148.6 | 1,148.6 | 1,140.3 | 1,145.6 | ±0 | ±0% | 51,550 |
| 2014/09/10 | 1,136.8 | 1,153 | 1,134.2 | 1,145.6 | +8.4 | +0.7% | 52,690 |
| 2014/09/09 | 1,138.1 | 1,140.7 | 1,134.2 | 1,137.2 | +3 | +0.3% | 55,655 |
| 2014/09/08 | 1,119.7 | 1,135.9 | 1,115.8 | 1,134.2 | +25 | +2.3% | 34,671 |
| 2014/09/05 | 1,119.3 | 1,131.1 | 1,109.2 | 1,109.2 | -7 | -0.6% | 28,512 |
| 2014/09/04 | 1,105.2 | 1,116.2 | 1,100.4 | 1,116.2 | +16.2 | +1.5% | 48,356 |
| 2014/09/03 | 1,100.4 | 1,100.4 | 1,098.7 | 1,100 | -1.3 | -0.1% | 12,545 |
| 2014/09/02 | 1,097.8 | 1,101.3 | 1,091.6 | 1,101.3 | +2.6 | +0.2% | 24,178 |
| 2014/09/01 | 1,093 | 1,100.4 | 1,090.8 | 1,098.7 | +5.7 | +0.5% | 25,319 |
| 2014/08/29 | 1,090.3 | 1,096 | 1,088.1 | 1,093 | -2.6 | -0.2% | 16,423 |
| 2014/08/28 | 1,096.9 | 1,098.2 | 1,090.3 | 1,095.6 | -4.8 | -0.4% | 51,094 |
| 2014/08/27 | 1,090.3 | 1,102.6 | 1,087.7 | 1,100.4 | +2.2 | +0.2% | 41,057 |
| 2014/08/26 | 1,096 | 1,101.3 | 1,093.8 | 1,098.2 | +4.4 | +0.4% | 58,849 |
| 2014/08/25 | 1,089 | 1,093.8 | 1,086.4 | 1,093.8 | +4.8 | +0.4% | 25,547 |
| 2014/08/22 | 1,087.3 | 1,091.6 | 1,087.3 | 1,089 | +2.2 | +0.2% | 42,198 |
| 2014/08/21 | 1,078.1 | 1,086.8 | 1,078.1 | 1,086.8 | +9.6 | +0.9% | 30,793 |
| 2014/08/20 | 1,073.7 | 1,080.2 | 1,072.8 | 1,077.2 | -0.9 | -0.1% | 28,284 |
| 2014/08/19 | 1,072.8 | 1,079.8 | 1,072.8 | 1,078.1 | +9.7 | +0.9% | 39,461 |
| 2014/08/18 | 1,061 | 1,071.5 | 1,061 | 1,068.4 | -3.1 | -0.3% | 29,652 |
| 2014/08/15 | 1,067.5 | 1,072.8 | 1,066.7 | 1,071.5 | +3.1 | +0.3% | 37,636 |
| 2014/08/14 | 1,063.1 | 1,068.4 | 1,059.6 | 1,068.4 | +8.8 | +0.8% | 33,530 |
| 2014/08/13 | 1,055.7 | 1,063.1 | 1,046.9 | 1,059.6 | +8.7 | +0.8% | 37,408 |
| 2014/08/12 | 1,053.5 | 1,053.9 | 1,050.4 | 1,050.9 | +1.3 | +0.1% | 19,160 |
| 2014/08/11 | 1,051.3 | 1,051.8 | 1,045.6 | 1,049.6 | +15.4 | +1.5% | 28,056 |
| 2014/08/08 | 1,036 | 1,043.9 | 1,031.1 | 1,034.2 | -10.1 | -1% | 41,742 |
| 2014/08/07 | 1,039 | 1,046.1 | 1,039 | 1,044.3 | +4.4 | +0.4% | 23,722 |
2651～
2700
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
