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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,050.4 | 1,050.4 | 1,039 | 1,039.9 | -10.5 | -1% | 37,180 |
| 2014/08/05 | 1,051.3 | 1,051.8 | 1,039.9 | 1,050.4 | +7.9 | +0.8% | 33,302 |
| 2014/08/04 | 1,040.8 | 1,046.5 | 1,039 | 1,042.5 | -8.8 | -0.8% | 38,092 |
| 2014/08/01 | 1,034.7 | 1,055.7 | 1,033.8 | 1,051.3 | +12.3 | +1.2% | 47,444 |
| 2014/07/31 | 1,046.9 | 1,047.4 | 1,035.5 | 1,039 | -7.9 | -0.8% | 78,693 |
| 2014/07/30 | 1,047.8 | 1,048.7 | 1,041.7 | 1,046.9 | +4.4 | +0.4% | 41,513 |
| 2014/07/29 | 1,039 | 1,045.6 | 1,039 | 1,042.5 | -2.7 | -0.3% | 88,729 |
| 2014/07/28 | 1,051.8 | 1,051.8 | 1,044.3 | 1,045.2 | -8.7 | -0.8% | 75,044 |
| 2014/07/25 | 1,054.8 | 1,059.6 | 1,051.3 | 1,053.9 | -0.9 | -0.1% | 41,285 |
| 2014/07/24 | 1,065.3 | 1,065.3 | 1,050.4 | 1,054.8 | -15.4 | -1.4% | 90,782 |
| 2014/07/23 | 1,074.1 | 1,075.4 | 1,067.5 | 1,070.2 | -11.8 | -1.1% | 39,004 |
| 2014/07/22 | 1,061.4 | 1,085.5 | 1,061.4 | 1,082 | +28.9 | +2.7% | 61,358 |
| 2014/07/18 | 1,054.4 | 1,055.3 | 1,041.7 | 1,053.1 | -5.7 | -0.5% | 29,196 |
| 2014/07/17 | 1,060.5 | 1,065.3 | 1,050 | 1,058.8 | +3.5 | +0.3% | 62,270 |
| 2014/07/16 | 1,073.7 | 1,073.7 | 1,049.1 | 1,055.3 | -12.2 | -1.1% | 96,028 |
| 2014/07/15 | 1,060.5 | 1,069.7 | 1,047.8 | 1,067.5 | +28.5 | +2.7% | 122,031 |
| 2014/07/14 | 1,053.1 | 1,060.5 | 1,029.4 | 1,039 | -17.1 | -1.6% | 118,610 |
| 2014/07/11 | 1,056.6 | 1,074.1 | 1,054.8 | 1,056.1 | -20.6 | -1.9% | 110,170 |
| 2014/07/10 | 1,085.5 | 1,087.3 | 1,075 | 1,076.7 | -5.3 | -0.5% | 56,340 |
| 2014/07/09 | 1,079.8 | 1,091.6 | 1,053.9 | 1,082 | -6.1 | -0.6% | 90,098 |
| 2014/07/08 | 1,089.5 | 1,092.1 | 1,075 | 1,088.1 | -0.9 | -0.1% | 101,047 |
| 2014/07/07 | 1,067.5 | 1,092.5 | 1,067.5 | 1,089 | +27.2 | +2.6% | 70,938 |
| 2014/07/04 | 1,046.9 | 1,064.5 | 1,044.3 | 1,061.8 | +14.9 | +1.4% | 44,707 |
| 2014/07/03 | 1,061 | 1,063.6 | 1,041.7 | 1,046.9 | -15.4 | -1.4% | 71,622 |
| 2014/07/02 | 1,063.1 | 1,071.5 | 1,053.5 | 1,062.3 | +12.3 | +1.2% | 76,412 |
| 2014/07/01 | 1,028.1 | 1,058.8 | 1,028.1 | 1,050 | +22.8 | +2.2% | 82,115 |
| 2014/06/30 | 1,044.7 | 1,050.4 | 1,024.1 | 1,027.2 | +4.4 | +0.4% | 76,184 |
| 2014/06/27 | 1,033.3 | 1,040.8 | 1,020.6 | 1,022.8 | -21.9 | -2.1% | 88,273 |
| 2014/06/26 | 1,024.1 | 1,049.6 | 1,024.1 | 1,044.7 | +15.3 | +1.5% | 73,219 |
| 2014/06/25 | 1,017.1 | 1,031.6 | 1,017.1 | 1,029.4 | +7.9 | +0.8% | 88,273 |
| 2014/06/24 | 1,008.3 | 1,022.4 | 1,006.6 | 1,021.5 | +6.6 | +0.7% | 94,432 |
| 2014/06/23 | 1,012.3 | 1,025.4 | 1,004 | 1,014.9 | +1.3 | +0.1% | 77,325 |
| 2014/06/20 | 1,008.3 | 1,014.5 | 999.6 | 1,013.6 | +0.4 | ±0% | 48,584 |
| 2014/06/19 | 996.9 | 1,014.9 | 995.2 | 1,013.2 | +17.6 | +1.8% | 70,025 |
| 2014/06/18 | 982.5 | 1,000.5 | 982.5 | 995.6 | +7.4 | +0.7% | 59,305 |
| 2014/06/17 | 990.8 | 991.7 | 983.8 | 988.2 | -0.4 | ±0% | 39,233 |
| 2014/06/16 | 990.8 | 991.7 | 986 | 988.6 | -1.8 | -0.2% | 39,004 |
| 2014/06/13 | 1,000 | 1,000 | 979.9 | 990.4 | +12.3 | +1.3% | 85,080 |
| 2014/06/12 | 979.4 | 979.4 | 966.7 | 978.1 | -1.8 | -0.2% | 38,548 |
| 2014/06/11 | 982.5 | 984.2 | 979.4 | 979.9 | -2.6 | -0.3% | 30,109 |
| 2014/06/10 | 986.9 | 986.9 | 980.3 | 982.5 | +1.3 | +0.1% | 40,601 |
| 2014/06/09 | 984.2 | 986 | 979.9 | 981.2 | -1.7 | -0.2% | 24,406 |
| 2014/06/06 | 975.5 | 986.9 | 968.9 | 982.9 | +16.2 | +1.7% | 48,813 |
| 2014/06/05 | 954.9 | 966.7 | 954.4 | 966.7 | +14.5 | +1.5% | 43,566 |
| 2014/06/04 | 949.6 | 953.1 | 949.2 | 952.2 | +4.4 | +0.5% | 28,284 |
| 2014/06/03 | 945.7 | 953.1 | 945.7 | 947.8 | -2.2 | -0.2% | 58,164 |
| 2014/06/02 | 940.4 | 953.1 | 940.4 | 950 | +10.5 | +1.1% | 23,950 |
| 2014/05/30 | 948.3 | 954.4 | 935.6 | 939.5 | -8.3 | -0.9% | 48,584 |
| 2014/05/29 | 951.4 | 953.5 | 947.8 | 947.8 | -2.7 | -0.3% | 26,459 |
| 2014/05/28 | 955.3 | 955.3 | 949.6 | 950.5 | -4.4 | -0.5% | 17,791 |
2701～
2750
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
