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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 337.6 | 341 | 336.1 | 338.9 | +1.6 | +0.5% | 34,488 |
| 2010/07/08 | 336.7 | 343.7 | 334.9 | 337.3 | +1.5 | +0.4% | 67,991 |
| 2010/07/07 | 338.2 | 340.4 | 333.1 | 335.8 | -3.7 | -1.1% | 103,793 |
| 2010/07/06 | 343.4 | 345.9 | 339.2 | 339.5 | -7.9 | -2.3% | 106,092 |
| 2010/07/05 | 342.2 | 351.9 | 341 | 347.4 | +9.8 | +2.9% | 242,731 |
| 2010/07/02 | 331.9 | 346.8 | 329.4 | 337.6 | +19.4 | +6.1% | 417,799 |
| 2010/07/01 | 319.7 | 320.6 | 316.6 | 318.2 | -0.6 | -0.2% | 53,539 |
| 2010/06/30 | 321.2 | 321.2 | 316.9 | 318.8 | -1.8 | -0.6% | 47,298 |
| 2010/06/29 | 320.6 | 322.7 | 319.4 | 320.6 | +1.2 | +0.4% | 29,561 |
| 2010/06/28 | 319.7 | 320.6 | 319.1 | 319.4 | +0.3 | +0.1% | 25,291 |
| 2010/06/25 | 320.3 | 320.9 | 318.5 | 319.1 | -2.1 | -0.7% | 22,664 |
| 2010/06/24 | 322.7 | 323.3 | 320.6 | 321.2 | -2.4 | -0.7% | 17,408 |
| 2010/06/23 | 325.8 | 326.7 | 323.6 | 323.6 | -2.8 | -0.9% | 20,693 |
| 2010/06/22 | 326.7 | 327.3 | 326.1 | 326.4 | ±0 | ±0% | 17,080 |
| 2010/06/21 | 326.7 | 327.9 | 326.1 | 326.4 | -0.3 | -0.1% | 14,124 |
| 2010/06/18 | 327.6 | 328.2 | 324.2 | 326.7 | -0.9 | -0.3% | 22,992 |
| 2010/06/17 | 330 | 330 | 326.4 | 327.6 | -2.4 | -0.7% | 18,722 |
| 2010/06/16 | 329.7 | 330.9 | 328.5 | 330 | +0.3 | +0.1% | 32,189 |
| 2010/06/15 | 328.8 | 329.7 | 323.6 | 329.7 | +5.2 | +1.6% | 135,653 |
| 2010/06/14 | 325.2 | 327.3 | 323.6 | 324.5 | +8.5 | +2.7% | 122,515 |
| 2010/06/11 | 316 | 316.9 | 315.7 | 316 | +1.2 | +0.4% | 51,568 |
| 2010/06/10 | 317.5 | 318.8 | 313 | 314.8 | -2.7 | -0.9% | 31,532 |
| 2010/06/09 | 318.8 | 320 | 316.6 | 317.5 | -1.9 | -0.6% | 20,364 |
| 2010/06/08 | 320.9 | 321.5 | 318.2 | 319.4 | -1.5 | -0.5% | 16,094 |
| 2010/06/07 | 327.3 | 328.8 | 320.6 | 320.9 | -8.8 | -2.7% | 21,678 |
| 2010/06/04 | 327.3 | 330.3 | 326.4 | 329.7 | +2.1 | +0.6% | 44,342 |
| 2010/06/03 | 328.8 | 329.1 | 326.4 | 327.6 | -0.3 | -0.1% | 32,189 |
| 2010/06/02 | 324.9 | 331.9 | 322.4 | 327.9 | +3.7 | +1.1% | 81,129 |
| 2010/06/01 | 322.7 | 327.3 | 320.9 | 324.2 | +3.3 | +1% | 62,079 |
| 2010/05/31 | 313.6 | 321.2 | 313.6 | 320.9 | +9.1 | +2.9% | 37,116 |
| 2010/05/28 | 313.9 | 324.2 | 311.2 | 311.8 | +3.1 | +1% | 74,888 |
| 2010/05/27 | 310.5 | 311.5 | 308.1 | 308.7 | -1.8 | -0.6% | 53,210 |
| 2010/05/26 | 311.8 | 314.8 | 308.4 | 310.5 | +0.6 | +0.2% | 85,071 |
| 2010/05/25 | 319.4 | 319.7 | 308.1 | 309.9 | -7 | -2.2% | 98,537 |
| 2010/05/24 | 319.7 | 321.2 | 316.9 | 316.9 | -3.7 | -1.2% | 58,794 |
| 2010/05/21 | 320.3 | 323 | 316.3 | 320.6 | -7.6 | -2.3% | 114,632 |
| 2010/05/20 | 322.7 | 328.5 | 320 | 328.2 | +0.9 | +0.3% | 76,859 |
| 2010/05/19 | 332.8 | 335.2 | 322.7 | 327.3 | -6.7 | -2% | 82,771 |
| 2010/05/18 | 337 | 339.5 | 333.7 | 334 | -2.4 | -0.7% | 77,188 |
| 2010/05/17 | 337.9 | 341 | 335.2 | 336.4 | +2.4 | +0.7% | 126,456 |
| 2010/05/14 | 332.8 | 334.9 | 332.2 | 334 | +1.8 | +0.5% | 77,845 |
| 2010/05/13 | 329.7 | 333.7 | 329.7 | 332.2 | +2.8 | +0.9% | 89,669 |
| 2010/05/12 | 332.8 | 333.1 | 328.2 | 329.4 | +0.6 | +0.2% | 71,932 |
| 2010/05/11 | 334.9 | 334.9 | 327.9 | 328.8 | -3.4 | -1% | 82,115 |
| 2010/05/10 | 327.3 | 334.6 | 326.1 | 332.2 | +4.6 | +1.4% | 99,194 |
| 2010/05/07 | 322.7 | 329.1 | 322.7 | 327.6 | -6.4 | -1.9% | 125,143 |
| 2010/05/06 | 327.6 | 336.1 | 327.3 | 334 | +0.3 | +0.1% | 113,647 |
| 2010/04/30 | 334.3 | 335.5 | 332.5 | 333.7 | +0.9 | +0.3% | 56,823 |
| 2010/04/28 | 335.2 | 335.8 | 331.2 | 332.8 | -6.1 | -1.8% | 104,778 |
| 2010/04/27 | 340.7 | 340.7 | 335.5 | 338.9 | -1.8 | -0.5% | 97,224 |
3701～
3750
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
