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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,477 | 1,477 | 1,463 | 1,477 | ±0 | ±0% | 49,900 |
| 2018/11/19 | 1,465 | 1,479 | 1,455 | 1,477 | +17 | +1.2% | 53,900 |
| 2018/11/16 | 1,450 | 1,477 | 1,439 | 1,460 | +7 | +0.5% | 111,300 |
| 2018/11/15 | 1,426 | 1,459 | 1,425 | 1,453 | +17 | +1.2% | 60,900 |
| 2018/11/14 | 1,468 | 1,468 | 1,436 | 1,436 | -32 | -2.2% | 44,300 |
| 2018/11/13 | 1,447 | 1,473 | 1,440 | 1,468 | -4 | -0.3% | 62,000 |
| 2018/11/12 | 1,460 | 1,475 | 1,430 | 1,472 | +9 | +0.6% | 111,800 |
| 2018/11/09 | 1,465 | 1,474 | 1,451 | 1,463 | -2 | -0.1% | 50,200 |
| 2018/11/08 | 1,442 | 1,478 | 1,442 | 1,465 | +23 | +1.6% | 108,100 |
| 2018/11/07 | 1,426 | 1,459 | 1,426 | 1,442 | +16 | +1.1% | 110,300 |
| 2018/11/06 | 1,410 | 1,436 | 1,410 | 1,426 | +23 | +1.6% | 67,000 |
| 2018/11/05 | 1,395 | 1,412 | 1,387 | 1,403 | +3 | +0.2% | 37,300 |
| 2018/11/02 | 1,413 | 1,428 | 1,384 | 1,400 | ±0 | ±0% | 60,000 |
| 2018/11/01 | 1,437 | 1,450 | 1,397 | 1,400 | -43 | -3% | 167,500 |
| 2018/10/31 | 1,377 | 1,450 | 1,351 | 1,443 | +153 | +11.9% | 474,200 |
| 2018/10/30 | 1,278 | 1,308 | 1,272 | 1,290 | +9 | +0.7% | 85,300 |
| 2018/10/29 | 1,297 | 1,312 | 1,281 | 1,281 | -16 | -1.2% | 39,400 |
| 2018/10/26 | 1,326 | 1,326 | 1,293 | 1,297 | -7 | -0.5% | 35,800 |
| 2018/10/25 | 1,300 | 1,312 | 1,296 | 1,304 | -21 | -1.6% | 38,800 |
| 2018/10/24 | 1,324 | 1,332 | 1,311 | 1,325 | +3 | +0.2% | 22,700 |
| 2018/10/23 | 1,333 | 1,333 | 1,322 | 1,322 | -12 | -0.9% | 17,700 |
| 2018/10/22 | 1,324 | 1,340 | 1,321 | 1,334 | +2 | +0.2% | 25,300 |
| 2018/10/19 | 1,345 | 1,345 | 1,317 | 1,332 | -13 | -1% | 32,700 |
| 2018/10/18 | 1,344 | 1,360 | 1,338 | 1,345 | +13 | +1% | 54,200 |
| 2018/10/17 | 1,330 | 1,342 | 1,315 | 1,332 | +7 | +0.5% | 48,800 |
| 2018/10/16 | 1,325 | 1,332 | 1,314 | 1,325 | -1 | -0.1% | 32,100 |
| 2018/10/15 | 1,347 | 1,347 | 1,325 | 1,326 | -8 | -0.6% | 46,400 |
| 2018/10/12 | 1,312 | 1,342 | 1,312 | 1,334 | +22 | +1.7% | 68,800 |
| 2018/10/11 | 1,288 | 1,327 | 1,288 | 1,312 | -15 | -1.1% | 59,700 |
| 2018/10/10 | 1,287 | 1,342 | 1,287 | 1,327 | +49 | +3.8% | 66,300 |
| 2018/10/09 | 1,302 | 1,302 | 1,274 | 1,278 | -26 | -2% | 80,500 |
| 2018/10/05 | 1,313 | 1,316 | 1,304 | 1,304 | -19 | -1.4% | 48,700 |
| 2018/10/04 | 1,351 | 1,352 | 1,319 | 1,323 | -28 | -2.1% | 83,400 |
| 2018/10/03 | 1,369 | 1,369 | 1,350 | 1,351 | -15 | -1.1% | 32,700 |
| 2018/10/02 | 1,369 | 1,373 | 1,362 | 1,366 | +3 | +0.2% | 29,500 |
| 2018/10/01 | 1,355 | 1,368 | 1,353 | 1,363 | +6 | +0.4% | 24,900 |
| 2018/09/28 | 1,345 | 1,370 | 1,345 | 1,357 | +15 | +1.1% | 34,900 |
| 2018/09/27 | 1,354 | 1,371 | 1,342 | 1,342 | -12 | -0.9% | 46,400 |
| 2018/09/26 | 1,347 | 1,366 | 1,345 | 1,354 | +9 | +0.7% | 68,300 |
| 2018/09/25 | 1,332 | 1,347 | 1,326 | 1,345 | +19 | +1.4% | 53,600 |
| 2018/09/21 | 1,316 | 1,334 | 1,315 | 1,326 | +10 | +0.8% | 51,900 |
| 2018/09/20 | 1,316 | 1,319 | 1,311 | 1,316 | +4 | +0.3% | 25,400 |
| 2018/09/19 | 1,315 | 1,320 | 1,312 | 1,312 | ±0 | ±0% | 33,300 |
| 2018/09/18 | 1,305 | 1,316 | 1,297 | 1,312 | +7 | +0.5% | 42,000 |
| 2018/09/14 | 1,305 | 1,317 | 1,302 | 1,305 | +2 | +0.2% | 36,400 |
| 2018/09/13 | 1,295 | 1,313 | 1,295 | 1,303 | +8 | +0.6% | 30,400 |
| 2018/09/12 | 1,298 | 1,299 | 1,284 | 1,295 | -1 | -0.1% | 24,500 |
| 2018/09/11 | 1,288 | 1,302 | 1,288 | 1,296 | +11 | +0.9% | 24,000 |
| 2018/09/10 | 1,273 | 1,288 | 1,273 | 1,285 | +13 | +1% | 19,000 |
| 2018/09/07 | 1,290 | 1,298 | 1,250 | 1,272 | -19 | -1.5% | 67,300 |
1601～
1650
件表示中 / 2617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 | 212,900円 | +19.2% | +0.2% | 0.61% | 23.83倍 | 3.83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 |
| ＳＲＳＨＤ | 121,100円 | +12.6% | +10.3% | 0.83% | 31.30倍 | 3.04倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ケーユーＨＤ | 113,600円 | -3.1% | -8.2% | 5.11% | 6.33倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| トレファク | 187,900円 | +9.6% | +8.8% | 2.08% | 14.64倍 | 4.23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 |
| 薬王堂ＨＤ | 227,500円 | +10.7% | +4.7% | 1.27% | 10.13倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
