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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,324 | 1,330 | 1,318 | 1,321 | +3 | +0.2% | 38,900 |
| 2022/03/02 | 1,324 | 1,324 | 1,305 | 1,318 | -6 | -0.5% | 37,800 |
| 2022/03/01 | 1,321 | 1,327 | 1,315 | 1,324 | +5 | +0.4% | 54,800 |
| 2022/02/28 | 1,313 | 1,320 | 1,305 | 1,319 | +6 | +0.5% | 36,600 |
| 2022/02/25 | 1,307 | 1,315 | 1,302 | 1,313 | +6 | +0.5% | 37,700 |
| 2022/02/24 | 1,300 | 1,312 | 1,292 | 1,307 | -7 | -0.5% | 57,100 |
| 2022/02/22 | 1,311 | 1,319 | 1,304 | 1,314 | -1 | -0.1% | 35,100 |
| 2022/02/21 | 1,312 | 1,320 | 1,305 | 1,315 | -2 | -0.2% | 30,900 |
| 2022/02/18 | 1,305 | 1,320 | 1,305 | 1,317 | +5 | +0.4% | 39,900 |
| 2022/02/17 | 1,304 | 1,320 | 1,290 | 1,312 | +6 | +0.5% | 51,500 |
| 2022/02/16 | 1,280 | 1,306 | 1,263 | 1,306 | +14 | +1.1% | 86,700 |
| 2022/02/15 | 1,292 | 1,310 | 1,289 | 1,292 | +1 | +0.1% | 63,500 |
| 2022/02/14 | 1,283 | 1,292 | 1,280 | 1,291 | -1 | -0.1% | 30,400 |
| 2022/02/10 | 1,290 | 1,292 | 1,279 | 1,292 | +15 | +1.2% | 32,800 |
| 2022/02/09 | 1,290 | 1,291 | 1,273 | 1,277 | -12 | -0.9% | 43,800 |
| 2022/02/08 | 1,279 | 1,290 | 1,275 | 1,289 | +10 | +0.8% | 33,000 |
| 2022/02/07 | 1,274 | 1,283 | 1,271 | 1,279 | -2 | -0.2% | 22,200 |
| 2022/02/04 | 1,270 | 1,284 | 1,268 | 1,281 | +11 | +0.9% | 36,100 |
| 2022/02/03 | 1,275 | 1,275 | 1,262 | 1,270 | -5 | -0.4% | 32,300 |
| 2022/02/02 | 1,253 | 1,275 | 1,249 | 1,275 | +23 | +1.8% | 65,000 |
| 2022/02/01 | 1,260 | 1,260 | 1,243 | 1,252 | +20 | +1.6% | 59,100 |
| 2022/01/31 | 1,210 | 1,232 | 1,210 | 1,232 | +26 | +2.2% | 37,600 |
| 2022/01/28 | 1,214 | 1,214 | 1,199 | 1,206 | +10 | +0.8% | 36,200 |
| 2022/01/27 | 1,226 | 1,229 | 1,195 | 1,196 | -26 | -2.1% | 82,300 |
| 2022/01/26 | 1,219 | 1,226 | 1,215 | 1,222 | +9 | +0.7% | 30,600 |
| 2022/01/25 | 1,230 | 1,230 | 1,213 | 1,213 | -17 | -1.4% | 31,000 |
| 2022/01/24 | 1,220 | 1,231 | 1,215 | 1,230 | +9 | +0.7% | 20,800 |
| 2022/01/21 | 1,209 | 1,221 | 1,203 | 1,221 | +7 | +0.6% | 34,900 |
| 2022/01/20 | 1,210 | 1,220 | 1,205 | 1,214 | +4 | +0.3% | 39,200 |
| 2022/01/19 | 1,225 | 1,234 | 1,210 | 1,210 | -28 | -2.3% | 55,200 |
| 2022/01/18 | 1,235 | 1,248 | 1,227 | 1,238 | +9 | +0.7% | 48,800 |
| 2022/01/17 | 1,231 | 1,234 | 1,219 | 1,229 | -2 | -0.2% | 50,600 |
| 2022/01/14 | 1,241 | 1,241 | 1,231 | 1,231 | -14 | -1.1% | 56,400 |
| 2022/01/13 | 1,270 | 1,273 | 1,245 | 1,245 | -28 | -2.2% | 51,500 |
| 2022/01/12 | 1,270 | 1,279 | 1,269 | 1,273 | +5 | +0.4% | 38,600 |
| 2022/01/11 | 1,248 | 1,268 | 1,244 | 1,268 | +20 | +1.6% | 47,200 |
| 2022/01/07 | 1,248 | 1,262 | 1,241 | 1,248 | +2 | +0.2% | 65,900 |
| 2022/01/06 | 1,256 | 1,260 | 1,241 | 1,246 | -18 | -1.4% | 103,000 |
| 2022/01/05 | 1,267 | 1,268 | 1,251 | 1,264 | -7 | -0.6% | 72,300 |
| 2022/01/04 | 1,292 | 1,296 | 1,263 | 1,271 | -18 | -1.4% | 100,200 |
| 2021/12/30 | 1,310 | 1,310 | 1,281 | 1,289 | -24 | -1.8% | 106,500 |
| 2021/12/29 | 1,309 | 1,323 | 1,306 | 1,313 | -6 | -0.5% | 376,900 |
| 2021/12/28 | 1,315 | 1,328 | 1,315 | 1,319 | +1 | +0.1% | 562,600 |
| 2021/12/27 | 1,319 | 1,323 | 1,315 | 1,318 | ±0 | ±0% | 167,300 |
| 2021/12/24 | 1,320 | 1,324 | 1,318 | 1,318 | -1 | -0.1% | 64,200 |
| 2021/12/23 | 1,321 | 1,326 | 1,317 | 1,319 | -8 | -0.6% | 57,600 |
| 2021/12/22 | 1,316 | 1,327 | 1,314 | 1,327 | +12 | +0.9% | 45,200 |
| 2021/12/21 | 1,318 | 1,320 | 1,308 | 1,315 | +7 | +0.5% | 48,200 |
| 2021/12/20 | 1,324 | 1,328 | 1,305 | 1,308 | -15 | -1.1% | 68,600 |
| 2021/12/17 | 1,332 | 1,334 | 1,319 | 1,323 | -13 | -1% | 85,400 |
851～
900
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
