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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 461.4 | 461.4 | 455.9 | 456.3 | -4.8 | -1% | 39,415 |
| 2012/10/01 | 472 | 472 | 458.5 | 461.1 | -7.6 | -1.6% | 56,385 |
| 2012/09/28 | 474.9 | 477.5 | 467.6 | 468.7 | -4.1 | -0.9% | 53,101 |
| 2012/09/27 | 472.8 | 474.2 | 470.6 | 472.8 | +2.2 | +0.5% | 48,174 |
| 2012/09/26 | 466.9 | 472.8 | 466.9 | 470.6 | +0.8 | +0.2% | 45,437 |
| 2012/09/25 | 459.6 | 469.8 | 459.6 | 469.8 | +10.2 | +2.2% | 29,835 |
| 2012/09/24 | 460.3 | 462.2 | 458.1 | 459.6 | +1.8 | +0.4% | 27,372 |
| 2012/09/21 | 459.6 | 462.2 | 456.7 | 457.8 | +0.4 | +0.1% | 20,802 |
| 2012/09/20 | 460.7 | 462.5 | 457 | 457.4 | -2.9 | -0.6% | 26,550 |
| 2012/09/19 | 464.4 | 464.7 | 460.3 | 460.3 | -4.1 | -0.9% | 21,897 |
| 2012/09/18 | 469.1 | 469.1 | 464 | 464.4 | -3.6 | -0.8% | 24,634 |
| 2012/09/14 | 469.8 | 470.6 | 467.6 | 468 | +0.4 | +0.1% | 46,805 |
| 2012/09/13 | 468.4 | 469.1 | 466.9 | 467.6 | -0.4 | -0.1% | 27,098 |
| 2012/09/12 | 463.3 | 469.1 | 463.3 | 468 | +4.7 | +1% | 27,919 |
| 2012/09/11 | 457 | 463.3 | 453 | 463.3 | +7.4 | +1.6% | 23,813 |
| 2012/09/10 | 458.9 | 458.9 | 453 | 455.9 | ±0 | ±0% | 30,109 |
| 2012/09/07 | 458.1 | 460.3 | 454.9 | 455.9 | +1 | +0.2% | 36,130 |
| 2012/09/06 | 459.6 | 459.6 | 454.9 | 454.9 | -2.5 | -0.5% | 19,707 |
| 2012/09/05 | 456.7 | 458.9 | 455.2 | 457.4 | +0.7 | +0.2% | 16,149 |
| 2012/09/04 | 463.3 | 463.3 | 456.7 | 456.7 | -7.3 | -1.6% | 28,740 |
| 2012/09/03 | 466.5 | 466.5 | 463.6 | 464 | -0.7 | -0.2% | 15,328 |
| 2012/08/31 | 468.7 | 468.7 | 464.7 | 464.7 | -4.4 | -0.9% | 7,117 |
| 2012/08/30 | 464 | 469.1 | 464 | 469.1 | +2.2 | +0.5% | 16,970 |
| 2012/08/29 | 462.9 | 469.5 | 462.9 | 466.9 | -1.8 | -0.4% | 33,941 |
| 2012/08/28 | 470.2 | 470.2 | 463.3 | 468.7 | ±0 | ±0% | 37,225 |
| 2012/08/27 | 473.1 | 473.1 | 468.7 | 468.7 | -3.3 | -0.7% | 27,919 |
| 2012/08/24 | 471.7 | 473.1 | 468.7 | 472 | +0.7 | +0.1% | 20,255 |
| 2012/08/23 | 470.6 | 472 | 469.8 | 471.3 | +1.5 | +0.3% | 13,686 |
| 2012/08/22 | 468.7 | 470.2 | 468 | 469.8 | -1.1 | -0.2% | 16,697 |
| 2012/08/21 | 468.7 | 471.3 | 465.8 | 470.9 | +2.9 | +0.6% | 24,361 |
| 2012/08/20 | 468.4 | 469.8 | 468 | 468 | -2.9 | -0.6% | 14,781 |
| 2012/08/17 | 474.6 | 474.6 | 468 | 470.9 | -2.2 | -0.5% | 21,897 |
| 2012/08/16 | 473.1 | 473.9 | 471.3 | 473.1 | -1.1 | -0.2% | 22,445 |
| 2012/08/15 | 479.3 | 479.3 | 470.6 | 474.2 | -4.4 | -0.9% | 41,331 |
| 2012/08/14 | 474.6 | 478.6 | 473.5 | 478.6 | +4.7 | +1% | 81,567 |
| 2012/08/13 | 470.2 | 474.2 | 468.7 | 473.9 | +5.2 | +1.1% | 26,277 |
| 2012/08/10 | 474.2 | 474.2 | 467.6 | 468.7 | -5.5 | -1.2% | 30,382 |
| 2012/08/09 | 473.9 | 474.2 | 472 | 474.2 | +0.7 | +0.1% | 30,109 |
| 2012/08/08 | 473.1 | 473.9 | 472 | 473.5 | +1.1 | +0.2% | 22,445 |
| 2012/08/07 | 473.1 | 473.1 | 470.6 | 472.4 | -0.4 | -0.1% | 18,339 |
| 2012/08/06 | 470.2 | 473.1 | 470.2 | 472.8 | +2.6 | +0.6% | 23,813 |
| 2012/08/03 | 471.3 | 471.7 | 468.4 | 470.2 | +0.4 | +0.1% | 26,550 |
| 2012/08/02 | 467.6 | 470.9 | 467.6 | 469.8 | +2.2 | +0.5% | 16,970 |
| 2012/08/01 | 467.6 | 468.4 | 467.3 | 467.6 | -0.4 | -0.1% | 23,540 |
| 2012/07/31 | 469.5 | 469.5 | 467.3 | 468 | -1.5 | -0.3% | 22,171 |
| 2012/07/30 | 468 | 469.5 | 467.3 | 469.5 | +3.7 | +0.8% | 17,244 |
| 2012/07/27 | 464.4 | 466.2 | 464.4 | 465.8 | +1.4 | +0.3% | 13,138 |
| 2012/07/26 | 460.3 | 464.4 | 460 | 464.4 | +4.1 | +0.9% | 19,434 |
| 2012/07/25 | 469.1 | 469.1 | 460.3 | 460.3 | -8.8 | -1.9% | 39,962 |
| 2012/07/24 | 470.9 | 470.9 | 466.2 | 469.1 | -1.5 | -0.3% | 38,594 |
3151～
3200
件表示中 / 6356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 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30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 | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
| 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 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
