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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 1,403 | 1,415 | 1,381 | 1,395 | -11 | -0.8% | 102,900 |
| 2018/06/19 | 1,420 | 1,427 | 1,405 | 1,406 | -12 | -0.8% | 97,700 |
| 2018/06/18 | 1,417 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 72,800 |
| 2018/06/15 | 1,415 | 1,423 | 1,406 | 1,413 | -1 | -0.1% | 83,100 |
| 2018/06/14 | 1,415 | 1,416 | 1,407 | 1,414 | +4 | +0.3% | 59,100 |
| 2018/06/13 | 1,404 | 1,414 | 1,404 | 1,410 | +10 | +0.7% | 61,900 |
| 2018/06/12 | 1,398 | 1,407 | 1,393 | 1,400 | +4 | +0.3% | 83,200 |
| 2018/06/11 | 1,394 | 1,397 | 1,391 | 1,396 | +8 | +0.6% | 53,200 |
| 2018/06/08 | 1,387 | 1,393 | 1,386 | 1,388 | ±0 | ±0% | 49,200 |
| 2018/06/07 | 1,390 | 1,393 | 1,385 | 1,388 | +1 | +0.1% | 49,500 |
| 2018/06/06 | 1,389 | 1,393 | 1,380 | 1,387 | +1 | +0.1% | 49,900 |
| 2018/06/05 | 1,382 | 1,395 | 1,379 | 1,386 | +4 | +0.3% | 44,700 |
| 2018/06/04 | 1,379 | 1,389 | 1,374 | 1,382 | +8 | +0.6% | 57,900 |
| 2018/06/01 | 1,368 | 1,386 | 1,368 | 1,374 | +7 | +0.5% | 54,900 |
| 2018/05/31 | 1,376 | 1,376 | 1,365 | 1,367 | +1 | +0.1% | 38,200 |
| 2018/05/30 | 1,368 | 1,376 | 1,360 | 1,366 | -8 | -0.6% | 61,900 |
| 2018/05/29 | 1,384 | 1,384 | 1,373 | 1,374 | -7 | -0.5% | 49,200 |
| 2018/05/28 | 1,385 | 1,385 | 1,371 | 1,381 | +11 | +0.8% | 33,900 |
| 2018/05/25 | 1,373 | 1,380 | 1,366 | 1,370 | -2 | -0.1% | 28,600 |
| 2018/05/24 | 1,385 | 1,391 | 1,368 | 1,372 | -13 | -0.9% | 62,200 |
| 2018/05/23 | 1,379 | 1,391 | 1,378 | 1,385 | +6 | +0.4% | 64,200 |
| 2018/05/22 | 1,371 | 1,383 | 1,371 | 1,379 | +9 | +0.7% | 62,700 |
| 2018/05/21 | 1,360 | 1,371 | 1,357 | 1,370 | +15 | +1.1% | 38,300 |
| 2018/05/18 | 1,360 | 1,363 | 1,350 | 1,355 | -5 | -0.4% | 50,500 |
| 2018/05/17 | 1,361 | 1,362 | 1,354 | 1,360 | ±0 | ±0% | 33,800 |
| 2018/05/16 | 1,373 | 1,374 | 1,353 | 1,360 | -13 | -0.9% | 54,800 |
| 2018/05/15 | 1,380 | 1,382 | 1,367 | 1,373 | -7 | -0.5% | 61,000 |
| 2018/05/14 | 1,374 | 1,384 | 1,366 | 1,380 | +18 | +1.3% | 68,100 |
| 2018/05/11 | 1,363 | 1,369 | 1,356 | 1,362 | ±0 | ±0% | 42,200 |
| 2018/05/10 | 1,370 | 1,370 | 1,360 | 1,362 | -6 | -0.4% | 38,100 |
| 2018/05/09 | 1,360 | 1,372 | 1,356 | 1,368 | +9 | +0.7% | 57,200 |
| 2018/05/08 | 1,367 | 1,373 | 1,342 | 1,359 | -7 | -0.5% | 83,100 |
| 2018/05/07 | 1,315 | 1,383 | 1,315 | 1,366 | +55 | +4.2% | 210,500 |
| 2018/05/02 | 1,300 | 1,335 | 1,265 | 1,311 | -13 | -1% | 307,700 |
| 2018/05/01 | 1,385 | 1,385 | 1,324 | 1,324 | -64 | -4.6% | 215,800 |
| 2018/04/27 | 1,376 | 1,388 | 1,376 | 1,388 | +12 | +0.9% | 78,200 |
| 2018/04/26 | 1,373 | 1,377 | 1,364 | 1,376 | +10 | +0.7% | 47,000 |
| 2018/04/25 | 1,370 | 1,375 | 1,359 | 1,366 | -4 | -0.3% | 70,700 |
| 2018/04/24 | 1,376 | 1,384 | 1,360 | 1,370 | +7 | +0.5% | 73,300 |
| 2018/04/23 | 1,349 | 1,364 | 1,344 | 1,363 | +24 | +1.8% | 63,400 |
| 2018/04/20 | 1,338 | 1,348 | 1,333 | 1,339 | ±0 | ±0% | 39,200 |
| 2018/04/19 | 1,343 | 1,347 | 1,330 | 1,339 | -4 | -0.3% | 41,700 |
| 2018/04/18 | 1,339 | 1,348 | 1,334 | 1,343 | +10 | +0.8% | 33,300 |
| 2018/04/17 | 1,343 | 1,349 | 1,331 | 1,333 | -4 | -0.3% | 41,600 |
| 2018/04/16 | 1,336 | 1,339 | 1,329 | 1,337 | +1 | +0.1% | 33,900 |
| 2018/04/13 | 1,358 | 1,358 | 1,333 | 1,336 | -5 | -0.4% | 36,900 |
| 2018/04/12 | 1,330 | 1,342 | 1,325 | 1,341 | +10 | +0.8% | 29,800 |
| 2018/04/11 | 1,365 | 1,365 | 1,326 | 1,331 | -27 | -2% | 77,900 |
| 2018/04/10 | 1,371 | 1,371 | 1,348 | 1,358 | -3 | -0.2% | 57,700 |
| 2018/04/09 | 1,345 | 1,372 | 1,342 | 1,361 | +17 | +1.3% | 65,600 |
1751～
1800
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
