ホットランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,841 | 1,853 | 1,835 | 1,840 | ±0 | ±0% | 40,900 |
| 2024/02/22 | 1,831 | 1,844 | 1,827 | 1,840 | +14 | +0.8% | 38,400 |
| 2024/02/21 | 1,839 | 1,846 | 1,820 | 1,826 | -4 | -0.2% | 44,000 |
| 2024/02/20 | 1,881 | 1,890 | 1,829 | 1,830 | -32 | -1.7% | 85,900 |
| 2024/02/19 | 1,835 | 1,870 | 1,835 | 1,862 | +37 | +2% | 56,000 |
| 2024/02/16 | 1,843 | 1,863 | 1,823 | 1,825 | -4 | -0.2% | 111,500 |
| 2024/02/15 | 1,878 | 1,891 | 1,800 | 1,829 | -129 | -6.6% | 208,800 |
| 2024/02/14 | 2,000 | 2,003 | 1,952 | 1,958 | -39 | -2% | 80,000 |
| 2024/02/13 | 2,005 | 2,010 | 1,976 | 1,997 | +8 | +0.4% | 56,500 |
| 2024/02/09 | 1,982 | 2,019 | 1,979 | 1,989 | -10 | -0.5% | 43,900 |
| 2024/02/08 | 2,010 | 2,010 | 1,979 | 1,999 | -22 | -1.1% | 48,600 |
| 2024/02/07 | 2,050 | 2,050 | 2,008 | 2,021 | -18 | -0.9% | 37,700 |
| 2024/02/06 | 2,030 | 2,069 | 2,026 | 2,039 | +3 | +0.1% | 73,000 |
| 2024/02/05 | 2,031 | 2,038 | 1,997 | 2,036 | +14 | +0.7% | 79,100 |
| 2024/02/02 | 1,994 | 2,027 | 1,989 | 2,022 | +33 | +1.7% | 91,400 |
| 2024/02/01 | 1,972 | 1,991 | 1,969 | 1,989 | +11 | +0.6% | 51,300 |
| 2024/01/31 | 1,953 | 1,978 | 1,951 | 1,978 | +21 | +1.1% | 27,700 |
| 2024/01/30 | 1,965 | 1,974 | 1,952 | 1,957 | -1 | -0.1% | 36,700 |
| 2024/01/29 | 1,935 | 1,958 | 1,935 | 1,958 | +25 | +1.3% | 31,800 |
| 2024/01/26 | 1,952 | 1,952 | 1,933 | 1,933 | -18 | -0.9% | 30,800 |
| 2024/01/25 | 1,932 | 1,953 | 1,932 | 1,951 | +19 | +1% | 27,000 |
| 2024/01/24 | 1,960 | 1,962 | 1,927 | 1,932 | -30 | -1.5% | 45,600 |
| 2024/01/23 | 1,972 | 1,983 | 1,960 | 1,962 | -10 | -0.5% | 47,700 |
| 2024/01/22 | 1,960 | 1,975 | 1,949 | 1,972 | +11 | +0.6% | 43,300 |
| 2024/01/19 | 1,969 | 1,978 | 1,951 | 1,961 | -7 | -0.4% | 44,100 |
| 2024/01/18 | 1,969 | 1,971 | 1,949 | 1,968 | ±0 | ±0% | 54,600 |
| 2024/01/17 | 1,931 | 1,987 | 1,931 | 1,968 | +37 | +1.9% | 130,700 |
| 2024/01/16 | 1,950 | 1,967 | 1,928 | 1,931 | -12 | -0.6% | 95,700 |
| 2024/01/15 | 1,915 | 1,948 | 1,910 | 1,943 | +31 | +1.6% | 80,000 |
| 2024/01/12 | 1,927 | 1,958 | 1,912 | 1,912 | -11 | -0.6% | 114,900 |
| 2024/01/11 | 1,926 | 1,936 | 1,905 | 1,923 | -1 | -0.1% | 95,400 |
| 2024/01/10 | 1,912 | 1,929 | 1,896 | 1,924 | +14 | +0.7% | 102,300 |
| 2024/01/09 | 1,853 | 1,921 | 1,853 | 1,910 | +58 | +3.1% | 175,300 |
| 2024/01/05 | 1,860 | 1,873 | 1,843 | 1,852 | +1 | +0.1% | 94,700 |
| 2024/01/04 | 1,890 | 1,890 | 1,845 | 1,851 | -44 | -2.3% | 137,800 |
| 2023/12/29 | 1,863 | 1,904 | 1,860 | 1,895 | +26 | +1.4% | 113,800 |
| 2023/12/28 | 1,864 | 1,881 | 1,843 | 1,869 | -45 | -2.4% | 349,600 |
| 2023/12/27 | 1,910 | 1,925 | 1,893 | 1,914 | +2 | +0.1% | 626,000 |
| 2023/12/26 | 1,942 | 1,942 | 1,907 | 1,912 | -30 | -1.5% | 185,400 |
| 2023/12/25 | 1,911 | 1,942 | 1,911 | 1,942 | +43 | +2.3% | 143,500 |
| 2023/12/22 | 1,910 | 1,926 | 1,896 | 1,899 | -15 | -0.8% | 101,300 |
| 2023/12/21 | 1,912 | 1,920 | 1,894 | 1,914 | -15 | -0.8% | 95,200 |
| 2023/12/20 | 1,930 | 1,945 | 1,924 | 1,929 | +5 | +0.3% | 58,900 |
| 2023/12/19 | 1,919 | 1,926 | 1,906 | 1,924 | +17 | +0.9% | 76,700 |
| 2023/12/18 | 1,896 | 1,914 | 1,888 | 1,907 | +13 | +0.7% | 85,300 |
| 2023/12/15 | 1,923 | 1,927 | 1,890 | 1,894 | -35 | -1.8% | 106,800 |
| 2023/12/14 | 1,954 | 1,956 | 1,922 | 1,929 | -24 | -1.2% | 72,600 |
| 2023/12/13 | 1,967 | 1,978 | 1,947 | 1,953 | -11 | -0.6% | 65,800 |
| 2023/12/12 | 1,966 | 1,979 | 1,954 | 1,964 | +3 | +0.2% | 61,400 |
| 2023/12/11 | 1,977 | 1,986 | 1,956 | 1,961 | -4 | -0.2% | 72,900 |
51～
100
件表示中 / 2347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」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 | 212,100円 | +16.3% | +4.4% | 0.47% | 31.08倍 | 4.38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 |
| ４℃ＨＤ | 189,200円 | +3.9% | +11.3% | 4.39% | 25.37倍 | 1.05倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| サガミＨＤ | 151,800円 | +17.3% | +9.3% | 0.66% | 50.52倍 | 2.77倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| オイラ大地 | 120,200円 | +27.6% | +49.5% | 0.00% | 12.55倍 | 1.67倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ミニストップ | 154,000円 | +13.8% | +999.9% | 1.30% | 111.68倍 | 1.13倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
