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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 957.5 | 960.6 | 949.6 | 954.9 | -5.7 | -0.6% | 57,252 |
| 2014/05/26 | 964.5 | 964.5 | 940 | 960.6 | +22.8 | +2.4% | 50,181 |
| 2014/05/23 | 934.7 | 945.7 | 931.2 | 937.8 | +4.4 | +0.5% | 49,041 |
| 2014/05/22 | 929 | 938.6 | 925 | 933.4 | +11.4 | +1.2% | 32,162 |
| 2014/05/21 | 931.2 | 931.2 | 918.5 | 922 | -9.2 | -1% | 45,391 |
| 2014/05/20 | 932.5 | 940.4 | 930.3 | 931.2 | +0.5 | +0.1% | 30,109 |
| 2014/05/19 | 943 | 953.5 | 930.7 | 930.7 | -12.3 | -1.3% | 52,462 |
| 2014/05/16 | 964.5 | 966.3 | 939.5 | 943 | -35.5 | -3.6% | 123,172 |
| 2014/05/15 | 1,016.2 | 1,016.2 | 975.5 | 978.5 | -47.8 | -4.7% | 116,785 |
| 2014/05/14 | 1,002.6 | 1,030.3 | 1,002.6 | 1,026.3 | +8.3 | +0.8% | 67,516 |
| 2014/05/13 | 1,023.7 | 1,025.4 | 1,013.2 | 1,018 | +7.9 | +0.8% | 46,303 |
| 2014/05/12 | 1,007 | 1,019.3 | 1,007 | 1,010.1 | -2.2 | -0.2% | 27,828 |
| 2014/05/09 | 1,004.4 | 1,017.1 | 1,004.4 | 1,012.3 | +2.6 | +0.3% | 18,020 |
| 2014/05/08 | 1,005.7 | 1,026.3 | 998.7 | 1,009.7 | +5.3 | +0.5% | 36,267 |
| 2014/05/07 | 1,015.8 | 1,026.3 | 1,004.4 | 1,004.4 | -27.6 | -2.7% | 62,726 |
| 2014/05/02 | 1,021.5 | 1,034.7 | 1,010.5 | 1,032 | +5.7 | +0.6% | 46,075 |
| 2014/05/01 | 1,037.7 | 1,043 | 1,021.5 | 1,026.3 | -6.2 | -0.6% | 55,199 |
| 2014/04/30 | 1,030.3 | 1,044.3 | 1,030.3 | 1,032.5 | +0.9 | +0.1% | 44,707 |
| 2014/04/28 | 1,037.3 | 1,045.2 | 1,030.3 | 1,031.6 | -12.7 | -1.2% | 66,604 |
| 2014/04/25 | 1,041.2 | 1,052.2 | 1,036.8 | 1,044.3 | +6.1 | +0.6% | 47,900 |
| 2014/04/24 | 1,029.4 | 1,047.8 | 1,019.7 | 1,038.2 | +1.4 | +0.1% | 63,183 |
| 2014/04/23 | 1,039 | 1,050 | 1,022.4 | 1,036.8 | -0.9 | -0.1% | 88,501 |
| 2014/04/22 | 1,012.7 | 1,043.4 | 1,008.8 | 1,037.7 | +24.5 | +2.4% | 101,275 |
| 2014/04/21 | 1,001.8 | 1,016.2 | 1,001.8 | 1,013.2 | +10.1 | +1% | 53,374 |
| 2014/04/18 | 1,009.7 | 1,012.7 | 988.2 | 1,003.1 | -6.1 | -0.6% | 72,763 |
| 2014/04/17 | 998.7 | 1,013.2 | 996.1 | 1,009.2 | +11.8 | +1.2% | 91,010 |
| 2014/04/16 | 978.1 | 998.7 | 976.3 | 997.4 | +21.1 | +2.2% | 100,818 |
| 2014/04/15 | 941.7 | 980.3 | 934.3 | 976.3 | +49.1 | +5.3% | 147,578 |
| 2014/04/14 | 921.5 | 933.8 | 917.6 | 927.2 | +6.1 | +0.7% | 40,373 |
| 2014/04/11 | 920.7 | 928.1 | 903.6 | 921.1 | -5.3 | -0.6% | 58,849 |
| 2014/04/10 | 927.2 | 931.2 | 924.2 | 926.4 | +10.6 | +1.2% | 47,216 |
| 2014/04/09 | 922.4 | 922.4 | 899.2 | 915.8 | -7.1 | -0.8% | 65,235 |
| 2014/04/08 | 907.5 | 929.4 | 904.9 | 922.9 | -6.5 | -0.7% | 59,305 |
| 2014/04/07 | 920.7 | 934.7 | 917.6 | 929.4 | -5.7 | -0.6% | 42,882 |
| 2014/04/04 | 934.7 | 938.2 | 928.1 | 935.1 | +0.4 | ±0% | 29,652 |
| 2014/04/03 | 938.2 | 939.1 | 927.7 | 934.7 | +2.6 | +0.3% | 50,181 |
| 2014/04/02 | 920.2 | 938.2 | 913.2 | 932.1 | +11.9 | +1.3% | 75,956 |
| 2014/04/01 | 916.3 | 921.5 | 912.8 | 920.2 | +4.8 | +0.5% | 36,723 |
| 2014/03/31 | 913.2 | 916.3 | 898.7 | 915.4 | +0.4 | ±0% | 37,180 |
| 2014/03/28 | 907.5 | 916.7 | 900.9 | 915 | +1.3 | +0.1% | 43,338 |
| 2014/03/27 | 913.7 | 916.3 | 898.7 | 913.7 | +2.2 | +0.2% | 43,338 |
| 2014/03/26 | 914.5 | 920.2 | 908.4 | 911.5 | -3 | -0.3% | 48,356 |
| 2014/03/25 | 911.9 | 920.7 | 898.3 | 914.5 | +10.9 | +1.2% | 96,713 |
| 2014/03/24 | 887.3 | 918.9 | 885.2 | 903.6 | +33.4 | +3.8% | 99,222 |
| 2014/03/20 | 879.5 | 879.5 | 869.8 | 870.2 | -7.9 | -0.9% | 34,671 |
| 2014/03/19 | 880.8 | 885.6 | 871.6 | 878.1 | +0.8 | +0.1% | 42,882 |
| 2014/03/18 | 857.5 | 881.2 | 857.5 | 877.3 | +28.5 | +3.4% | 42,198 |
| 2014/03/17 | 854.9 | 876.4 | 847.5 | 848.8 | -6.1 | -0.7% | 49,269 |
| 2014/03/14 | 864.5 | 868.1 | 854.9 | 854.9 | -21 | -2.4% | 114,504 |
| 2014/03/13 | 876.8 | 890 | 874.6 | 875.9 | +1.3 | +0.1% | 51,094 |
2751～
2800
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
