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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,434 | 1,437 | 1,423 | 1,432 | -2 | -0.1% | 96,000 |
| 2017/11/07 | 1,435 | 1,436 | 1,425 | 1,434 | +7 | +0.5% | 99,000 |
| 2017/11/06 | 1,448 | 1,448 | 1,423 | 1,427 | +5 | +0.4% | 125,300 |
| 2017/11/02 | 1,405 | 1,423 | 1,401 | 1,422 | +17 | +1.2% | 181,700 |
| 2017/11/01 | 1,434 | 1,438 | 1,400 | 1,405 | -54 | -3.7% | 594,500 |
| 2017/10/31 | 1,530 | 1,530 | 1,431 | 1,459 | -77 | -5% | 554,800 |
| 2017/10/30 | 1,530 | 1,538 | 1,526 | 1,536 | +16 | +1.1% | 86,100 |
| 2017/10/27 | 1,517 | 1,523 | 1,512 | 1,520 | +11 | +0.7% | 52,200 |
| 2017/10/26 | 1,508 | 1,516 | 1,502 | 1,509 | +10 | +0.7% | 44,700 |
| 2017/10/25 | 1,511 | 1,512 | 1,496 | 1,499 | -4 | -0.3% | 44,500 |
| 2017/10/24 | 1,495 | 1,519 | 1,495 | 1,503 | +3 | +0.2% | 57,500 |
| 2017/10/23 | 1,502 | 1,505 | 1,488 | 1,500 | +15 | +1% | 48,000 |
| 2017/10/20 | 1,491 | 1,493 | 1,481 | 1,485 | -4 | -0.3% | 38,600 |
| 2017/10/19 | 1,506 | 1,506 | 1,486 | 1,489 | -9 | -0.6% | 50,300 |
| 2017/10/18 | 1,505 | 1,510 | 1,497 | 1,498 | -6 | -0.4% | 37,200 |
| 2017/10/17 | 1,521 | 1,521 | 1,492 | 1,504 | -9 | -0.6% | 64,600 |
| 2017/10/16 | 1,500 | 1,543 | 1,496 | 1,513 | +18 | +1.2% | 146,100 |
| 2017/10/13 | 1,505 | 1,508 | 1,492 | 1,495 | -6 | -0.4% | 62,700 |
| 2017/10/12 | 1,491 | 1,503 | 1,491 | 1,501 | +14 | +0.9% | 42,200 |
| 2017/10/11 | 1,486 | 1,491 | 1,477 | 1,487 | +1 | +0.1% | 27,400 |
| 2017/10/10 | 1,477 | 1,488 | 1,474 | 1,486 | +9 | +0.6% | 32,500 |
| 2017/10/06 | 1,493 | 1,493 | 1,472 | 1,477 | -9 | -0.6% | 46,900 |
| 2017/10/05 | 1,501 | 1,504 | 1,482 | 1,486 | -23 | -1.5% | 64,600 |
| 2017/10/04 | 1,500 | 1,513 | 1,476 | 1,509 | +10 | +0.7% | 112,900 |
| 2017/10/03 | 1,495 | 1,508 | 1,490 | 1,499 | +13 | +0.9% | 79,600 |
| 2017/10/02 | 1,492 | 1,495 | 1,473 | 1,486 | +2 | +0.1% | 51,100 |
| 2017/09/29 | 1,477 | 1,506 | 1,475 | 1,484 | +15 | +1% | 56,900 |
| 2017/09/28 | 1,446 | 1,474 | 1,442 | 1,469 | +27 | +1.9% | 63,200 |
| 2017/09/27 | 1,434 | 1,442 | 1,423 | 1,442 | +13 | +0.9% | 58,200 |
| 2017/09/26 | 1,440 | 1,440 | 1,422 | 1,429 | +5 | +0.4% | 42,900 |
| 2017/09/25 | 1,420 | 1,445 | 1,413 | 1,424 | +17 | +1.2% | 64,600 |
| 2017/09/22 | 1,422 | 1,422 | 1,404 | 1,407 | -10 | -0.7% | 52,100 |
| 2017/09/21 | 1,427 | 1,434 | 1,416 | 1,417 | -7 | -0.5% | 39,900 |
| 2017/09/20 | 1,414 | 1,437 | 1,414 | 1,424 | +10 | +0.7% | 43,700 |
| 2017/09/19 | 1,426 | 1,430 | 1,406 | 1,414 | -6 | -0.4% | 73,900 |
| 2017/09/15 | 1,430 | 1,439 | 1,418 | 1,420 | -11 | -0.8% | 43,900 |
| 2017/09/14 | 1,446 | 1,457 | 1,428 | 1,431 | -3 | -0.2% | 70,900 |
| 2017/09/13 | 1,419 | 1,440 | 1,414 | 1,434 | +20 | +1.4% | 60,700 |
| 2017/09/12 | 1,417 | 1,420 | 1,405 | 1,414 | +9 | +0.6% | 38,900 |
| 2017/09/11 | 1,400 | 1,413 | 1,400 | 1,405 | +12 | +0.9% | 38,200 |
| 2017/09/08 | 1,403 | 1,403 | 1,384 | 1,393 | -9 | -0.6% | 50,200 |
| 2017/09/07 | 1,408 | 1,418 | 1,389 | 1,402 | +4 | +0.3% | 53,700 |
| 2017/09/06 | 1,389 | 1,399 | 1,374 | 1,398 | +1 | +0.1% | 61,200 |
| 2017/09/05 | 1,416 | 1,438 | 1,391 | 1,397 | -19 | -1.3% | 92,500 |
| 2017/09/04 | 1,418 | 1,425 | 1,396 | 1,416 | -3 | -0.2% | 78,600 |
| 2017/09/01 | 1,427 | 1,427 | 1,407 | 1,419 | +4 | +0.3% | 41,800 |
| 2017/08/31 | 1,417 | 1,427 | 1,407 | 1,415 | -2 | -0.1% | 38,600 |
| 2017/08/30 | 1,439 | 1,439 | 1,404 | 1,417 | +1 | +0.1% | 45,400 |
| 2017/08/29 | 1,436 | 1,438 | 1,410 | 1,416 | -20 | -1.4% | 49,600 |
| 2017/08/28 | 1,438 | 1,448 | 1,428 | 1,436 | +13 | +0.9% | 24,400 |
1901～
1950
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
