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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,275 | 1,292 | 1,272 | 1,278 | -9 | -0.7% | 64,900 |
| 2021/07/19 | 1,299 | 1,299 | 1,281 | 1,287 | -17 | -1.3% | 69,900 |
| 2021/07/16 | 1,301 | 1,315 | 1,298 | 1,304 | -3 | -0.2% | 39,100 |
| 2021/07/15 | 1,311 | 1,314 | 1,304 | 1,307 | -4 | -0.3% | 26,300 |
| 2021/07/14 | 1,315 | 1,321 | 1,308 | 1,311 | -6 | -0.5% | 28,900 |
| 2021/07/13 | 1,331 | 1,331 | 1,311 | 1,317 | -14 | -1.1% | 48,400 |
| 2021/07/12 | 1,337 | 1,341 | 1,322 | 1,331 | +20 | +1.5% | 36,600 |
| 2021/07/09 | 1,325 | 1,325 | 1,288 | 1,311 | -19 | -1.4% | 125,700 |
| 2021/07/08 | 1,348 | 1,348 | 1,330 | 1,330 | -18 | -1.3% | 47,800 |
| 2021/07/07 | 1,347 | 1,356 | 1,339 | 1,348 | -8 | -0.6% | 51,300 |
| 2021/07/06 | 1,345 | 1,366 | 1,337 | 1,356 | +21 | +1.6% | 125,600 |
| 2021/07/05 | 1,340 | 1,345 | 1,332 | 1,335 | ±0 | ±0% | 51,500 |
| 2021/07/02 | 1,340 | 1,351 | 1,330 | 1,335 | +4 | +0.3% | 87,900 |
| 2021/07/01 | 1,331 | 1,339 | 1,323 | 1,331 | +6 | +0.5% | 61,600 |
| 2021/06/30 | 1,340 | 1,340 | 1,312 | 1,325 | -20 | -1.5% | 93,000 |
| 2021/06/29 | 1,331 | 1,347 | 1,321 | 1,345 | -6 | -0.4% | 386,900 |
| 2021/06/28 | 1,328 | 1,355 | 1,328 | 1,351 | +4 | +0.3% | 876,000 |
| 2021/06/25 | 1,351 | 1,357 | 1,342 | 1,347 | +8 | +0.6% | 146,300 |
| 2021/06/24 | 1,362 | 1,362 | 1,331 | 1,339 | -32 | -2.3% | 187,900 |
| 2021/06/23 | 1,380 | 1,390 | 1,370 | 1,371 | -14 | -1% | 102,700 |
| 2021/06/22 | 1,405 | 1,409 | 1,385 | 1,385 | -6 | -0.4% | 110,500 |
| 2021/06/21 | 1,391 | 1,395 | 1,377 | 1,391 | -12 | -0.9% | 127,100 |
| 2021/06/18 | 1,415 | 1,418 | 1,403 | 1,403 | -6 | -0.4% | 62,800 |
| 2021/06/17 | 1,413 | 1,418 | 1,408 | 1,409 | -2 | -0.1% | 57,500 |
| 2021/06/16 | 1,414 | 1,418 | 1,405 | 1,411 | -5 | -0.4% | 55,200 |
| 2021/06/15 | 1,417 | 1,424 | 1,409 | 1,416 | +10 | +0.7% | 51,800 |
| 2021/06/14 | 1,413 | 1,419 | 1,405 | 1,406 | -1 | -0.1% | 45,400 |
| 2021/06/11 | 1,423 | 1,427 | 1,405 | 1,407 | -15 | -1.1% | 64,500 |
| 2021/06/10 | 1,420 | 1,433 | 1,413 | 1,422 | +4 | +0.3% | 59,900 |
| 2021/06/09 | 1,405 | 1,433 | 1,405 | 1,418 | +16 | +1.1% | 93,300 |
| 2021/06/08 | 1,395 | 1,408 | 1,390 | 1,402 | +7 | +0.5% | 64,900 |
| 2021/06/07 | 1,394 | 1,395 | 1,388 | 1,395 | +5 | +0.4% | 42,100 |
| 2021/06/04 | 1,389 | 1,392 | 1,382 | 1,390 | -6 | -0.4% | 59,300 |
| 2021/06/03 | 1,394 | 1,402 | 1,390 | 1,396 | +1 | +0.1% | 53,100 |
| 2021/06/02 | 1,402 | 1,402 | 1,381 | 1,395 | -8 | -0.6% | 70,300 |
| 2021/06/01 | 1,397 | 1,403 | 1,391 | 1,403 | +14 | +1% | 50,000 |
| 2021/05/31 | 1,387 | 1,408 | 1,387 | 1,389 | +3 | +0.2% | 65,800 |
| 2021/05/28 | 1,380 | 1,387 | 1,375 | 1,386 | +22 | +1.6% | 58,500 |
| 2021/05/27 | 1,380 | 1,386 | 1,363 | 1,364 | -31 | -2.2% | 47,100 |
| 2021/05/26 | 1,359 | 1,405 | 1,356 | 1,395 | +31 | +2.3% | 122,000 |
| 2021/05/25 | 1,376 | 1,376 | 1,364 | 1,364 | -10 | -0.7% | 30,000 |
| 2021/05/24 | 1,373 | 1,379 | 1,369 | 1,374 | +2 | +0.1% | 27,400 |
| 2021/05/21 | 1,366 | 1,379 | 1,359 | 1,372 | +9 | +0.7% | 39,800 |
| 2021/05/20 | 1,362 | 1,367 | 1,356 | 1,363 | -2 | -0.1% | 23,700 |
| 2021/05/19 | 1,358 | 1,368 | 1,352 | 1,365 | -3 | -0.2% | 32,200 |
| 2021/05/18 | 1,358 | 1,368 | 1,350 | 1,368 | +16 | +1.2% | 35,300 |
| 2021/05/17 | 1,357 | 1,362 | 1,346 | 1,352 | +10 | +0.7% | 32,500 |
| 2021/05/14 | 1,340 | 1,351 | 1,335 | 1,342 | +17 | +1.3% | 38,700 |
| 2021/05/13 | 1,324 | 1,340 | 1,310 | 1,325 | -10 | -0.7% | 51,900 |
| 2021/05/12 | 1,375 | 1,375 | 1,326 | 1,335 | ±0 | ±0% | 55,900 |
1001～
1050
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
