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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,370 | 1,375 | 1,346 | 1,351 | -33 | -2.4% | 56,200 |
| 2021/10/04 | 1,387 | 1,387 | 1,370 | 1,384 | +18 | +1.3% | 40,200 |
| 2021/10/01 | 1,390 | 1,390 | 1,353 | 1,366 | -24 | -1.7% | 65,000 |
| 2021/09/30 | 1,375 | 1,394 | 1,375 | 1,390 | +20 | +1.5% | 87,500 |
| 2021/09/29 | 1,350 | 1,370 | 1,346 | 1,370 | +5 | +0.4% | 64,600 |
| 2021/09/28 | 1,356 | 1,365 | 1,349 | 1,365 | +7 | +0.5% | 47,500 |
| 2021/09/27 | 1,360 | 1,367 | 1,353 | 1,358 | -1 | -0.1% | 48,300 |
| 2021/09/24 | 1,347 | 1,360 | 1,345 | 1,359 | +24 | +1.8% | 58,500 |
| 2021/09/22 | 1,345 | 1,356 | 1,334 | 1,335 | -22 | -1.6% | 29,000 |
| 2021/09/21 | 1,317 | 1,358 | 1,315 | 1,357 | +10 | +0.7% | 44,200 |
| 2021/09/17 | 1,345 | 1,347 | 1,332 | 1,347 | +4 | +0.3% | 40,600 |
| 2021/09/16 | 1,358 | 1,358 | 1,325 | 1,343 | -18 | -1.3% | 47,500 |
| 2021/09/15 | 1,356 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 42,900 |
| 2021/09/14 | 1,361 | 1,367 | 1,352 | 1,360 | +2 | +0.1% | 46,700 |
| 2021/09/13 | 1,345 | 1,358 | 1,335 | 1,358 | +8 | +0.6% | 48,900 |
| 2021/09/10 | 1,341 | 1,354 | 1,340 | 1,350 | +9 | +0.7% | 52,900 |
| 2021/09/09 | 1,331 | 1,345 | 1,331 | 1,341 | +10 | +0.8% | 32,500 |
| 2021/09/08 | 1,320 | 1,337 | 1,320 | 1,331 | +8 | +0.6% | 44,700 |
| 2021/09/07 | 1,317 | 1,323 | 1,310 | 1,323 | +8 | +0.6% | 37,500 |
| 2021/09/06 | 1,320 | 1,321 | 1,306 | 1,315 | -4 | -0.3% | 29,800 |
| 2021/09/03 | 1,314 | 1,319 | 1,310 | 1,319 | +5 | +0.4% | 27,600 |
| 2021/09/02 | 1,305 | 1,314 | 1,299 | 1,314 | +5 | +0.4% | 19,400 |
| 2021/09/01 | 1,310 | 1,313 | 1,303 | 1,309 | +9 | +0.7% | 16,400 |
| 2021/08/31 | 1,303 | 1,310 | 1,298 | 1,300 | -15 | -1.1% | 20,800 |
| 2021/08/30 | 1,300 | 1,317 | 1,300 | 1,315 | +17 | +1.3% | 40,900 |
| 2021/08/27 | 1,289 | 1,298 | 1,284 | 1,298 | +9 | +0.7% | 29,400 |
| 2021/08/26 | 1,281 | 1,291 | 1,281 | 1,289 | +12 | +0.9% | 18,300 |
| 2021/08/25 | 1,291 | 1,294 | 1,277 | 1,277 | -15 | -1.2% | 22,500 |
| 2021/08/24 | 1,268 | 1,292 | 1,267 | 1,292 | +30 | +2.4% | 36,700 |
| 2021/08/23 | 1,257 | 1,269 | 1,254 | 1,262 | +5 | +0.4% | 69,300 |
| 2021/08/20 | 1,251 | 1,274 | 1,251 | 1,257 | +7 | +0.6% | 41,500 |
| 2021/08/19 | 1,252 | 1,261 | 1,250 | 1,250 | -10 | -0.8% | 22,900 |
| 2021/08/18 | 1,254 | 1,261 | 1,252 | 1,260 | +5 | +0.4% | 20,200 |
| 2021/08/17 | 1,268 | 1,272 | 1,255 | 1,255 | -6 | -0.5% | 24,800 |
| 2021/08/16 | 1,264 | 1,265 | 1,259 | 1,261 | -3 | -0.2% | 34,900 |
| 2021/08/13 | 1,258 | 1,264 | 1,256 | 1,264 | +1 | +0.1% | 26,900 |
| 2021/08/12 | 1,271 | 1,276 | 1,258 | 1,263 | -5 | -0.4% | 31,200 |
| 2021/08/11 | 1,261 | 1,270 | 1,258 | 1,268 | +8 | +0.6% | 30,600 |
| 2021/08/10 | 1,235 | 1,261 | 1,235 | 1,260 | +27 | +2.2% | 32,200 |
| 2021/08/06 | 1,256 | 1,256 | 1,233 | 1,233 | -23 | -1.8% | 50,900 |
| 2021/08/05 | 1,265 | 1,272 | 1,256 | 1,256 | -13 | -1% | 36,500 |
| 2021/08/04 | 1,284 | 1,287 | 1,262 | 1,269 | -20 | -1.6% | 48,200 |
| 2021/08/03 | 1,302 | 1,308 | 1,284 | 1,289 | -22 | -1.7% | 40,200 |
| 2021/08/02 | 1,314 | 1,320 | 1,292 | 1,311 | +24 | +1.9% | 75,900 |
| 2021/07/30 | 1,313 | 1,313 | 1,283 | 1,287 | -15 | -1.2% | 49,700 |
| 2021/07/29 | 1,304 | 1,309 | 1,299 | 1,302 | +2 | +0.2% | 26,000 |
| 2021/07/28 | 1,304 | 1,314 | 1,299 | 1,300 | -14 | -1.1% | 33,000 |
| 2021/07/27 | 1,308 | 1,315 | 1,300 | 1,314 | +9 | +0.7% | 43,000 |
| 2021/07/26 | 1,300 | 1,309 | 1,298 | 1,305 | +12 | +0.9% | 45,000 |
| 2021/07/21 | 1,287 | 1,304 | 1,287 | 1,293 | +15 | +1.2% | 37,500 |
951～
1000
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
