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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,457 | 1,461 | 1,437 | 1,443 | -14 | -1% | 115,100 |
| 2022/12/23 | 1,459 | 1,464 | 1,456 | 1,457 | -8 | -0.5% | 47,700 |
| 2022/12/22 | 1,460 | 1,467 | 1,457 | 1,465 | +4 | +0.3% | 49,600 |
| 2022/12/21 | 1,445 | 1,465 | 1,445 | 1,461 | +17 | +1.2% | 73,200 |
| 2022/12/20 | 1,453 | 1,456 | 1,432 | 1,444 | -12 | -0.8% | 93,200 |
| 2022/12/19 | 1,460 | 1,460 | 1,453 | 1,456 | -6 | -0.4% | 51,600 |
| 2022/12/16 | 1,473 | 1,485 | 1,462 | 1,462 | -12 | -0.8% | 76,500 |
| 2022/12/15 | 1,473 | 1,484 | 1,471 | 1,474 | -4 | -0.3% | 64,200 |
| 2022/12/14 | 1,492 | 1,495 | 1,475 | 1,478 | -19 | -1.3% | 97,000 |
| 2022/12/13 | 1,510 | 1,514 | 1,497 | 1,497 | -10 | -0.7% | 68,900 |
| 2022/12/12 | 1,497 | 1,513 | 1,495 | 1,507 | +2 | +0.1% | 55,600 |
| 2022/12/09 | 1,508 | 1,516 | 1,499 | 1,505 | ±0 | ±0% | 48,000 |
| 2022/12/08 | 1,505 | 1,508 | 1,484 | 1,505 | ±0 | ±0% | 57,400 |
| 2022/12/07 | 1,498 | 1,509 | 1,496 | 1,505 | +5 | +0.3% | 26,600 |
| 2022/12/06 | 1,510 | 1,510 | 1,491 | 1,500 | -15 | -1% | 68,600 |
| 2022/12/05 | 1,511 | 1,520 | 1,505 | 1,515 | -8 | -0.5% | 44,800 |
| 2022/12/02 | 1,513 | 1,526 | 1,503 | 1,523 | +4 | +0.3% | 61,800 |
| 2022/12/01 | 1,534 | 1,536 | 1,515 | 1,519 | -8 | -0.5% | 45,200 |
| 2022/11/30 | 1,519 | 1,535 | 1,518 | 1,527 | +2 | +0.1% | 39,000 |
| 2022/11/29 | 1,523 | 1,529 | 1,508 | 1,525 | -7 | -0.5% | 51,600 |
| 2022/11/28 | 1,540 | 1,545 | 1,531 | 1,532 | -2 | -0.1% | 42,300 |
| 2022/11/25 | 1,515 | 1,542 | 1,514 | 1,534 | +15 | +1% | 51,300 |
| 2022/11/24 | 1,518 | 1,522 | 1,506 | 1,519 | +1 | +0.1% | 49,200 |
| 2022/11/22 | 1,500 | 1,526 | 1,497 | 1,518 | +15 | +1% | 77,000 |
| 2022/11/21 | 1,488 | 1,509 | 1,475 | 1,503 | -1 | -0.1% | 95,400 |
| 2022/11/18 | 1,548 | 1,549 | 1,504 | 1,504 | -45 | -2.9% | 145,100 |
| 2022/11/17 | 1,564 | 1,579 | 1,544 | 1,549 | -31 | -2% | 187,700 |
| 2022/11/16 | 1,471 | 1,589 | 1,471 | 1,580 | +118 | +8.1% | 430,500 |
| 2022/11/15 | 1,411 | 1,491 | 1,408 | 1,462 | +83 | +6% | 298,700 |
| 2022/11/14 | 1,390 | 1,390 | 1,368 | 1,379 | -11 | -0.8% | 66,700 |
| 2022/11/11 | 1,407 | 1,407 | 1,390 | 1,390 | -3 | -0.2% | 38,300 |
| 2022/11/10 | 1,390 | 1,396 | 1,385 | 1,393 | -3 | -0.2% | 34,300 |
| 2022/11/09 | 1,406 | 1,406 | 1,396 | 1,396 | -7 | -0.5% | 24,700 |
| 2022/11/08 | 1,395 | 1,406 | 1,395 | 1,403 | +8 | +0.6% | 44,700 |
| 2022/11/07 | 1,386 | 1,395 | 1,386 | 1,395 | +9 | +0.6% | 37,200 |
| 2022/11/04 | 1,391 | 1,404 | 1,386 | 1,386 | -9 | -0.6% | 66,300 |
| 2022/11/02 | 1,401 | 1,409 | 1,395 | 1,395 | -12 | -0.9% | 44,500 |
| 2022/11/01 | 1,403 | 1,410 | 1,398 | 1,407 | +4 | +0.3% | 60,400 |
| 2022/10/31 | 1,394 | 1,403 | 1,390 | 1,403 | +9 | +0.6% | 83,800 |
| 2022/10/28 | 1,372 | 1,403 | 1,369 | 1,394 | +15 | +1.1% | 138,100 |
| 2022/10/27 | 1,390 | 1,390 | 1,376 | 1,379 | -11 | -0.8% | 26,400 |
| 2022/10/26 | 1,384 | 1,401 | 1,384 | 1,390 | +11 | +0.8% | 61,600 |
| 2022/10/25 | 1,386 | 1,386 | 1,378 | 1,379 | +1 | +0.1% | 21,500 |
| 2022/10/24 | 1,396 | 1,396 | 1,378 | 1,378 | -15 | -1.1% | 23,100 |
| 2022/10/21 | 1,389 | 1,395 | 1,388 | 1,393 | -2 | -0.1% | 29,000 |
| 2022/10/20 | 1,389 | 1,395 | 1,388 | 1,395 | +6 | +0.4% | 20,100 |
| 2022/10/19 | 1,388 | 1,396 | 1,382 | 1,389 | +1 | +0.1% | 37,400 |
| 2022/10/18 | 1,380 | 1,392 | 1,372 | 1,388 | +17 | +1.2% | 46,500 |
| 2022/10/17 | 1,370 | 1,380 | 1,366 | 1,371 | -3 | -0.2% | 25,900 |
| 2022/10/14 | 1,376 | 1,379 | 1,360 | 1,374 | +11 | +0.8% | 56,200 |
651～
700
件表示中 / 2662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 | 204,900円 | +14.0% | -47.7% | 0.63% | 87.12倍 | 3.87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 |
| 薬王堂ＨＤ | 232,000円 | +10.7% | +4.7% | 1.25% | 10.26倍 | 1.22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 |
| 力の源ＨＤ | 148,500円 | +9.1% | +14.8% | 1.35% | 20.43倍 | 4.19倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| チヨダ | 124,100円 | -6.4% | +48.1% | 4.35% | 15.50倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| トレファク | 180,000円 | +9.6% | +8.8% | 2.17% | 14.03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 |
市場注目の銘柄
チャート関連のコラム
