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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,348 | 1,352 | 1,340 | 1,344 | -6 | -0.4% | 62,900 |
| 2022/07/28 | 1,334 | 1,350 | 1,333 | 1,350 | +11 | +0.8% | 195,600 |
| 2022/07/27 | 1,340 | 1,341 | 1,331 | 1,339 | +7 | +0.5% | 38,400 |
| 2022/07/26 | 1,335 | 1,343 | 1,330 | 1,332 | -3 | -0.2% | 48,200 |
| 2022/07/25 | 1,323 | 1,338 | 1,323 | 1,335 | +7 | +0.5% | 25,700 |
| 2022/07/22 | 1,330 | 1,334 | 1,323 | 1,328 | -10 | -0.7% | 36,100 |
| 2022/07/21 | 1,339 | 1,343 | 1,335 | 1,338 | ±0 | ±0% | 33,200 |
| 2022/07/20 | 1,343 | 1,343 | 1,336 | 1,338 | ±0 | ±0% | 54,200 |
| 2022/07/19 | 1,337 | 1,343 | 1,330 | 1,338 | -2 | -0.1% | 58,200 |
| 2022/07/15 | 1,336 | 1,340 | 1,334 | 1,340 | +2 | +0.1% | 43,400 |
| 2022/07/14 | 1,329 | 1,338 | 1,329 | 1,338 | +4 | +0.3% | 50,700 |
| 2022/07/13 | 1,322 | 1,334 | 1,318 | 1,334 | +12 | +0.9% | 42,500 |
| 2022/07/12 | 1,325 | 1,325 | 1,312 | 1,322 | -3 | -0.2% | 41,300 |
| 2022/07/11 | 1,307 | 1,328 | 1,307 | 1,325 | +18 | +1.4% | 54,100 |
| 2022/07/08 | 1,310 | 1,320 | 1,302 | 1,307 | +8 | +0.6% | 84,900 |
| 2022/07/07 | 1,321 | 1,321 | 1,293 | 1,299 | -22 | -1.7% | 58,900 |
| 2022/07/06 | 1,310 | 1,322 | 1,307 | 1,321 | +8 | +0.6% | 50,000 |
| 2022/07/05 | 1,311 | 1,316 | 1,305 | 1,313 | +2 | +0.2% | 43,200 |
| 2022/07/04 | 1,305 | 1,312 | 1,300 | 1,311 | +11 | +0.8% | 57,500 |
| 2022/07/01 | 1,315 | 1,315 | 1,286 | 1,300 | -18 | -1.4% | 117,700 |
| 2022/06/30 | 1,330 | 1,330 | 1,313 | 1,318 | -11 | -0.8% | 95,100 |
| 2022/06/29 | 1,325 | 1,339 | 1,321 | 1,329 | -16 | -1.2% | 449,500 |
| 2022/06/28 | 1,335 | 1,345 | 1,335 | 1,345 | +11 | +0.8% | 650,000 |
| 2022/06/27 | 1,340 | 1,347 | 1,334 | 1,334 | -2 | -0.1% | 216,900 |
| 2022/06/24 | 1,333 | 1,340 | 1,333 | 1,336 | ±0 | ±0% | 95,800 |
| 2022/06/23 | 1,338 | 1,343 | 1,336 | 1,336 | -2 | -0.1% | 80,300 |
| 2022/06/22 | 1,345 | 1,347 | 1,338 | 1,338 | -5 | -0.4% | 53,000 |
| 2022/06/21 | 1,345 | 1,349 | 1,341 | 1,343 | ±0 | ±0% | 78,300 |
| 2022/06/20 | 1,348 | 1,348 | 1,337 | 1,343 | +1 | +0.1% | 69,300 |
| 2022/06/17 | 1,327 | 1,344 | 1,325 | 1,342 | +6 | +0.4% | 77,500 |
| 2022/06/16 | 1,348 | 1,352 | 1,333 | 1,336 | +4 | +0.3% | 83,700 |
| 2022/06/15 | 1,337 | 1,342 | 1,331 | 1,332 | +4 | +0.3% | 62,000 |
| 2022/06/14 | 1,332 | 1,334 | 1,317 | 1,328 | -6 | -0.4% | 91,200 |
| 2022/06/13 | 1,330 | 1,339 | 1,327 | 1,334 | -4 | -0.3% | 68,400 |
| 2022/06/10 | 1,342 | 1,344 | 1,337 | 1,338 | -8 | -0.6% | 61,900 |
| 2022/06/09 | 1,342 | 1,353 | 1,341 | 1,346 | +5 | +0.4% | 57,300 |
| 2022/06/08 | 1,348 | 1,349 | 1,341 | 1,341 | +4 | +0.3% | 104,600 |
| 2022/06/07 | 1,342 | 1,345 | 1,337 | 1,337 | -5 | -0.4% | 51,300 |
| 2022/06/06 | 1,329 | 1,347 | 1,329 | 1,342 | +9 | +0.7% | 70,000 |
| 2022/06/03 | 1,332 | 1,338 | 1,327 | 1,333 | +8 | +0.6% | 69,800 |
| 2022/06/02 | 1,325 | 1,330 | 1,317 | 1,325 | -6 | -0.5% | 90,100 |
| 2022/06/01 | 1,330 | 1,337 | 1,330 | 1,331 | +1 | +0.1% | 112,700 |
| 2022/05/31 | 1,353 | 1,353 | 1,330 | 1,330 | -35 | -2.6% | 99,800 |
| 2022/05/30 | 1,350 | 1,365 | 1,342 | 1,365 | +22 | +1.6% | 102,300 |
| 2022/05/27 | 1,360 | 1,361 | 1,335 | 1,343 | -6 | -0.4% | 131,900 |
| 2022/05/26 | 1,336 | 1,352 | 1,336 | 1,349 | +16 | +1.2% | 30,400 |
| 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 |
751～
800
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
