ホットランドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,682 | 1,700 | 1,677 | 1,695 | +16 | +1% | 62,400 |
| 2023/08/08 | 1,672 | 1,681 | 1,669 | 1,679 | +7 | +0.4% | 36,300 |
| 2023/08/07 | 1,644 | 1,673 | 1,637 | 1,672 | +15 | +0.9% | 36,800 |
| 2023/08/04 | 1,660 | 1,665 | 1,649 | 1,657 | -13 | -0.8% | 38,300 |
| 2023/08/03 | 1,669 | 1,673 | 1,655 | 1,670 | -20 | -1.2% | 76,800 |
| 2023/08/02 | 1,710 | 1,710 | 1,686 | 1,690 | -20 | -1.2% | 45,900 |
| 2023/08/01 | 1,703 | 1,715 | 1,699 | 1,710 | +7 | +0.4% | 53,600 |
| 2023/07/31 | 1,708 | 1,709 | 1,698 | 1,703 | +6 | +0.4% | 50,600 |
| 2023/07/28 | 1,676 | 1,697 | 1,675 | 1,697 | +7 | +0.4% | 40,400 |
| 2023/07/27 | 1,675 | 1,690 | 1,672 | 1,690 | +10 | +0.6% | 22,000 |
| 2023/07/26 | 1,699 | 1,699 | 1,674 | 1,680 | -19 | -1.1% | 31,200 |
| 2023/07/25 | 1,692 | 1,709 | 1,692 | 1,699 | +7 | +0.4% | 28,900 |
| 2023/07/24 | 1,707 | 1,712 | 1,687 | 1,692 | -3 | -0.2% | 32,200 |
| 2023/07/21 | 1,691 | 1,698 | 1,680 | 1,695 | +3 | +0.2% | 38,200 |
| 2023/07/20 | 1,708 | 1,713 | 1,691 | 1,692 | -15 | -0.9% | 46,800 |
| 2023/07/19 | 1,694 | 1,708 | 1,693 | 1,707 | +17 | +1% | 69,700 |
| 2023/07/18 | 1,669 | 1,690 | 1,663 | 1,690 | +26 | +1.6% | 46,200 |
| 2023/07/14 | 1,669 | 1,673 | 1,656 | 1,664 | +5 | +0.3% | 47,100 |
| 2023/07/13 | 1,642 | 1,661 | 1,640 | 1,659 | +17 | +1% | 38,800 |
| 2023/07/12 | 1,640 | 1,653 | 1,633 | 1,642 | +4 | +0.2% | 49,600 |
| 2023/07/11 | 1,628 | 1,644 | 1,628 | 1,638 | +10 | +0.6% | 47,100 |
| 2023/07/10 | 1,628 | 1,633 | 1,619 | 1,628 | ±0 | ±0% | 48,000 |
| 2023/07/07 | 1,614 | 1,638 | 1,606 | 1,628 | +8 | +0.5% | 71,500 |
| 2023/07/06 | 1,650 | 1,650 | 1,618 | 1,620 | -27 | -1.6% | 76,000 |
| 2023/07/05 | 1,667 | 1,673 | 1,641 | 1,647 | -21 | -1.3% | 64,500 |
| 2023/07/04 | 1,677 | 1,681 | 1,647 | 1,668 | -6 | -0.4% | 79,200 |
| 2023/07/03 | 1,682 | 1,705 | 1,672 | 1,674 | -8 | -0.5% | 96,100 |
| 2023/06/30 | 1,690 | 1,699 | 1,664 | 1,682 | -8 | -0.5% | 127,400 |
| 2023/06/29 | 1,695 | 1,709 | 1,679 | 1,690 | -25 | -1.5% | 423,500 |
| 2023/06/28 | 1,705 | 1,720 | 1,702 | 1,715 | +10 | +0.6% | 602,800 |
| 2023/06/27 | 1,722 | 1,723 | 1,703 | 1,705 | -21 | -1.2% | 205,200 |
| 2023/06/26 | 1,721 | 1,729 | 1,707 | 1,726 | +3 | +0.2% | 135,200 |
| 2023/06/23 | 1,715 | 1,732 | 1,713 | 1,723 | +8 | +0.5% | 108,900 |
| 2023/06/22 | 1,717 | 1,728 | 1,705 | 1,715 | -2 | -0.1% | 149,000 |
| 2023/06/21 | 1,740 | 1,752 | 1,715 | 1,717 | -26 | -1.5% | 150,700 |
| 2023/06/20 | 1,738 | 1,743 | 1,728 | 1,743 | +4 | +0.2% | 49,900 |
| 2023/06/19 | 1,732 | 1,743 | 1,729 | 1,739 | +10 | +0.6% | 42,100 |
| 2023/06/16 | 1,721 | 1,741 | 1,715 | 1,729 | +7 | +0.4% | 70,500 |
| 2023/06/15 | 1,730 | 1,737 | 1,720 | 1,722 | -12 | -0.7% | 51,800 |
| 2023/06/14 | 1,737 | 1,741 | 1,726 | 1,734 | +2 | +0.1% | 45,700 |
| 2023/06/13 | 1,728 | 1,737 | 1,727 | 1,732 | +5 | +0.3% | 36,200 |
| 2023/06/12 | 1,717 | 1,732 | 1,714 | 1,727 | +19 | +1.1% | 49,700 |
| 2023/06/09 | 1,711 | 1,714 | 1,701 | 1,708 | +4 | +0.2% | 68,000 |
| 2023/06/08 | 1,730 | 1,738 | 1,698 | 1,704 | -28 | -1.6% | 86,400 |
| 2023/06/07 | 1,768 | 1,768 | 1,732 | 1,732 | -36 | -2% | 94,600 |
| 2023/06/06 | 1,743 | 1,768 | 1,740 | 1,768 | +22 | +1.3% | 52,000 |
| 2023/06/05 | 1,754 | 1,759 | 1,740 | 1,746 | +8 | +0.5% | 56,400 |
| 2023/06/02 | 1,709 | 1,738 | 1,703 | 1,738 | +36 | +2.1% | 52,400 |
| 2023/06/01 | 1,717 | 1,722 | 1,697 | 1,702 | -16 | -0.9% | 68,600 |
| 2023/05/31 | 1,721 | 1,725 | 1,701 | 1,718 | -6 | -0.3% | 60,300 |
451～
500
件表示中 / 2615件
類似銘柄と比較する
現在ご覧いただいている「ホットランドＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ホットランドＨ | 213,400円 | +19.2% | +0.2% | 0.61% | 23.88倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ＳＦＰ | 218,500円 | +7.0% | +14.0% | 1.28% | 29.31倍 | 5.71倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 120,000円 | +12.6% | +10.3% | 0.83% | 31.02倍 | 3.01倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| トレファク | 179,900円 | +9.6% | +8.8% | 2.17% | 14.02倍 | 4.05倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 薬王堂ＨＤ | 219,300円 | +10.7% | +4.7% | 1.32% | 9.77倍 | 1.16倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
