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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,360 | 1,369 | 1,353 | 1,363 | +6 | +0.4% | 34,100 |
| 2022/10/12 | 1,345 | 1,363 | 1,343 | 1,357 | +10 | +0.7% | 25,600 |
| 2022/10/11 | 1,359 | 1,364 | 1,340 | 1,347 | -21 | -1.5% | 40,000 |
| 2022/10/07 | 1,356 | 1,373 | 1,354 | 1,368 | -1 | -0.1% | 41,900 |
| 2022/10/06 | 1,364 | 1,371 | 1,364 | 1,369 | +5 | +0.4% | 43,600 |
| 2022/10/05 | 1,372 | 1,372 | 1,361 | 1,364 | +1 | +0.1% | 34,500 |
| 2022/10/04 | 1,359 | 1,372 | 1,355 | 1,363 | +5 | +0.4% | 59,300 |
| 2022/10/03 | 1,356 | 1,359 | 1,343 | 1,358 | +2 | +0.1% | 44,600 |
| 2022/09/30 | 1,358 | 1,367 | 1,352 | 1,356 | -4 | -0.3% | 53,500 |
| 2022/09/29 | 1,346 | 1,360 | 1,345 | 1,360 | +16 | +1.2% | 75,500 |
| 2022/09/28 | 1,338 | 1,345 | 1,328 | 1,344 | +1 | +0.1% | 49,300 |
| 2022/09/27 | 1,339 | 1,344 | 1,330 | 1,343 | +4 | +0.3% | 39,000 |
| 2022/09/26 | 1,334 | 1,341 | 1,333 | 1,339 | -3 | -0.2% | 41,200 |
| 2022/09/22 | 1,325 | 1,344 | 1,323 | 1,342 | +7 | +0.5% | 51,000 |
| 2022/09/21 | 1,335 | 1,338 | 1,331 | 1,335 | -3 | -0.2% | 26,400 |
| 2022/09/20 | 1,325 | 1,338 | 1,320 | 1,338 | +23 | +1.7% | 58,900 |
| 2022/09/16 | 1,320 | 1,323 | 1,315 | 1,315 | -5 | -0.4% | 25,900 |
| 2022/09/15 | 1,316 | 1,323 | 1,313 | 1,320 | +8 | +0.6% | 27,500 |
| 2022/09/14 | 1,309 | 1,318 | 1,301 | 1,312 | -3 | -0.2% | 40,300 |
| 2022/09/13 | 1,313 | 1,318 | 1,311 | 1,315 | +3 | +0.2% | 20,000 |
| 2022/09/12 | 1,305 | 1,312 | 1,301 | 1,312 | +16 | +1.2% | 26,200 |
| 2022/09/09 | 1,290 | 1,305 | 1,290 | 1,296 | +2 | +0.2% | 34,200 |
| 2022/09/08 | 1,299 | 1,299 | 1,289 | 1,294 | +5 | +0.4% | 32,100 |
| 2022/09/07 | 1,305 | 1,305 | 1,277 | 1,289 | -8 | -0.6% | 72,100 |
| 2022/09/06 | 1,298 | 1,308 | 1,297 | 1,297 | ±0 | ±0% | 33,000 |
| 2022/09/05 | 1,305 | 1,305 | 1,297 | 1,297 | -6 | -0.5% | 32,400 |
| 2022/09/02 | 1,304 | 1,304 | 1,297 | 1,303 | +5 | +0.4% | 29,100 |
| 2022/09/01 | 1,302 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 50,200 |
| 2022/08/31 | 1,315 | 1,315 | 1,304 | 1,307 | -7 | -0.5% | 31,900 |
| 2022/08/30 | 1,312 | 1,317 | 1,310 | 1,314 | +2 | +0.2% | 22,700 |
| 2022/08/29 | 1,304 | 1,313 | 1,302 | 1,312 | +2 | +0.2% | 40,600 |
| 2022/08/26 | 1,310 | 1,314 | 1,307 | 1,310 | +1 | +0.1% | 19,900 |
| 2022/08/25 | 1,312 | 1,312 | 1,307 | 1,309 | +3 | +0.2% | 16,200 |
| 2022/08/24 | 1,311 | 1,312 | 1,305 | 1,306 | -6 | -0.5% | 24,300 |
| 2022/08/23 | 1,311 | 1,315 | 1,309 | 1,312 | -2 | -0.2% | 22,800 |
| 2022/08/22 | 1,303 | 1,314 | 1,293 | 1,314 | +8 | +0.6% | 68,000 |
| 2022/08/19 | 1,310 | 1,310 | 1,306 | 1,306 | +1 | +0.1% | 41,500 |
| 2022/08/18 | 1,305 | 1,309 | 1,305 | 1,305 | -5 | -0.4% | 45,000 |
| 2022/08/17 | 1,317 | 1,317 | 1,308 | 1,310 | +1 | +0.1% | 36,100 |
| 2022/08/16 | 1,327 | 1,327 | 1,308 | 1,309 | -7 | -0.5% | 38,600 |
| 2022/08/15 | 1,338 | 1,338 | 1,314 | 1,316 | -17 | -1.3% | 53,300 |
| 2022/08/12 | 1,338 | 1,339 | 1,328 | 1,333 | ±0 | ±0% | 35,300 |
| 2022/08/10 | 1,331 | 1,333 | 1,322 | 1,333 | +5 | +0.4% | 12,300 |
| 2022/08/09 | 1,332 | 1,334 | 1,318 | 1,328 | -6 | -0.4% | 23,500 |
| 2022/08/08 | 1,337 | 1,337 | 1,330 | 1,334 | -1 | -0.1% | 14,700 |
| 2022/08/05 | 1,333 | 1,340 | 1,332 | 1,335 | +2 | +0.2% | 20,800 |
| 2022/08/04 | 1,344 | 1,344 | 1,330 | 1,333 | -2 | -0.1% | 20,000 |
| 2022/08/03 | 1,347 | 1,348 | 1,330 | 1,335 | -12 | -0.9% | 32,800 |
| 2022/08/02 | 1,349 | 1,349 | 1,340 | 1,347 | -3 | -0.2% | 25,800 |
| 2022/08/01 | 1,344 | 1,355 | 1,339 | 1,350 | +6 | +0.4% | 56,700 |
701～
750
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
