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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,338 | 1,340 | 1,323 | 1,333 | -2 | -0.1% | 39,100 |
| 2022/05/24 | 1,349 | 1,350 | 1,335 | 1,335 | -12 | -0.9% | 31,900 |
| 2022/05/23 | 1,350 | 1,353 | 1,344 | 1,347 | +3 | +0.2% | 29,900 |
| 2022/05/20 | 1,335 | 1,345 | 1,333 | 1,344 | +9 | +0.7% | 33,600 |
| 2022/05/19 | 1,341 | 1,346 | 1,333 | 1,335 | -19 | -1.4% | 60,200 |
| 2022/05/18 | 1,358 | 1,362 | 1,349 | 1,354 | -2 | -0.1% | 33,200 |
| 2022/05/17 | 1,360 | 1,361 | 1,353 | 1,356 | +2 | +0.1% | 35,400 |
| 2022/05/16 | 1,354 | 1,356 | 1,345 | 1,354 | -7 | -0.5% | 44,300 |
| 2022/05/13 | 1,346 | 1,365 | 1,346 | 1,361 | +19 | +1.4% | 26,700 |
| 2022/05/12 | 1,357 | 1,358 | 1,342 | 1,342 | -17 | -1.3% | 30,000 |
| 2022/05/11 | 1,359 | 1,368 | 1,358 | 1,359 | -1 | -0.1% | 22,800 |
| 2022/05/10 | 1,365 | 1,369 | 1,355 | 1,360 | -11 | -0.8% | 35,600 |
| 2022/05/09 | 1,368 | 1,378 | 1,365 | 1,371 | +1 | +0.1% | 41,400 |
| 2022/05/06 | 1,360 | 1,370 | 1,351 | 1,370 | +3 | +0.2% | 32,700 |
| 2022/05/02 | 1,363 | 1,367 | 1,356 | 1,367 | +4 | +0.3% | 36,500 |
| 2022/04/28 | 1,356 | 1,363 | 1,345 | 1,363 | +5 | +0.4% | 47,100 |
| 2022/04/27 | 1,332 | 1,358 | 1,328 | 1,358 | +22 | +1.6% | 88,900 |
| 2022/04/26 | 1,336 | 1,342 | 1,330 | 1,336 | +4 | +0.3% | 22,700 |
| 2022/04/25 | 1,322 | 1,334 | 1,319 | 1,332 | -1 | -0.1% | 22,900 |
| 2022/04/22 | 1,341 | 1,341 | 1,331 | 1,333 | -10 | -0.7% | 18,200 |
| 2022/04/21 | 1,337 | 1,343 | 1,336 | 1,343 | +4 | +0.3% | 23,200 |
| 2022/04/20 | 1,340 | 1,345 | 1,335 | 1,339 | +1 | +0.1% | 26,000 |
| 2022/04/19 | 1,340 | 1,340 | 1,329 | 1,338 | +1 | +0.1% | 18,600 |
| 2022/04/18 | 1,331 | 1,337 | 1,324 | 1,337 | +2 | +0.1% | 19,800 |
| 2022/04/15 | 1,322 | 1,335 | 1,322 | 1,335 | +9 | +0.7% | 24,400 |
| 2022/04/14 | 1,312 | 1,330 | 1,312 | 1,326 | +12 | +0.9% | 21,400 |
| 2022/04/13 | 1,318 | 1,318 | 1,302 | 1,314 | -4 | -0.3% | 42,500 |
| 2022/04/12 | 1,321 | 1,331 | 1,318 | 1,318 | -7 | -0.5% | 27,200 |
| 2022/04/11 | 1,319 | 1,333 | 1,319 | 1,325 | +6 | +0.5% | 31,000 |
| 2022/04/08 | 1,337 | 1,337 | 1,316 | 1,319 | -11 | -0.8% | 48,400 |
| 2022/04/07 | 1,340 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 33,500 |
| 2022/04/06 | 1,344 | 1,344 | 1,339 | 1,340 | -1 | -0.1% | 25,000 |
| 2022/04/05 | 1,339 | 1,343 | 1,336 | 1,341 | +5 | +0.4% | 34,500 |
| 2022/04/04 | 1,333 | 1,338 | 1,330 | 1,336 | +6 | +0.5% | 24,400 |
| 2022/04/01 | 1,319 | 1,334 | 1,312 | 1,330 | +6 | +0.5% | 44,700 |
| 2022/03/31 | 1,328 | 1,338 | 1,324 | 1,324 | -9 | -0.7% | 36,100 |
| 2022/03/30 | 1,330 | 1,333 | 1,322 | 1,333 | +7 | +0.5% | 55,400 |
| 2022/03/29 | 1,316 | 1,326 | 1,314 | 1,326 | +5 | +0.4% | 43,000 |
| 2022/03/28 | 1,304 | 1,322 | 1,300 | 1,321 | +17 | +1.3% | 47,800 |
| 2022/03/25 | 1,311 | 1,313 | 1,302 | 1,304 | -1 | -0.1% | 81,100 |
| 2022/03/24 | 1,304 | 1,308 | 1,301 | 1,305 | -9 | -0.7% | 32,700 |
| 2022/03/23 | 1,318 | 1,324 | 1,314 | 1,314 | -2 | -0.2% | 47,400 |
| 2022/03/22 | 1,312 | 1,320 | 1,310 | 1,316 | -2 | -0.2% | 57,100 |
| 2022/03/18 | 1,320 | 1,320 | 1,313 | 1,318 | -6 | -0.5% | 62,700 |
| 2022/03/17 | 1,327 | 1,327 | 1,313 | 1,324 | +3 | +0.2% | 50,100 |
| 2022/03/16 | 1,319 | 1,327 | 1,310 | 1,321 | +8 | +0.6% | 58,600 |
| 2022/03/15 | 1,282 | 1,318 | 1,279 | 1,313 | +32 | +2.5% | 43,900 |
| 2022/03/14 | 1,291 | 1,296 | 1,274 | 1,281 | -12 | -0.9% | 62,400 |
| 2022/03/11 | 1,280 | 1,293 | 1,278 | 1,293 | +7 | +0.5% | 37,300 |
| 2022/03/10 | 1,260 | 1,286 | 1,255 | 1,286 | +53 | +4.3% | 43,200 |
751～
800
件表示中 / 2616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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84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 |
| ＳＲＳＨＤ | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25倍 | 3.03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 |
| ケーユーＨＤ | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| トレファク | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19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
