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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,437 | 1,437 | 1,418 | 1,423 | -2 | -0.1% | 37,700 |
| 2017/08/24 | 1,460 | 1,460 | 1,423 | 1,425 | -36 | -2.5% | 80,900 |
| 2017/08/23 | 1,480 | 1,482 | 1,458 | 1,461 | -4 | -0.3% | 38,600 |
| 2017/08/22 | 1,465 | 1,488 | 1,462 | 1,465 | ±0 | ±0% | 67,300 |
| 2017/08/21 | 1,484 | 1,485 | 1,458 | 1,465 | -5 | -0.3% | 43,600 |
| 2017/08/18 | 1,478 | 1,479 | 1,451 | 1,470 | -26 | -1.7% | 76,800 |
| 2017/08/17 | 1,499 | 1,500 | 1,486 | 1,496 | +1 | +0.1% | 29,800 |
| 2017/08/16 | 1,499 | 1,510 | 1,482 | 1,495 | +2 | +0.1% | 44,800 |
| 2017/08/15 | 1,488 | 1,503 | 1,481 | 1,493 | +31 | +2.1% | 60,200 |
| 2017/08/14 | 1,462 | 1,476 | 1,453 | 1,462 | -30 | -2% | 94,000 |
| 2017/08/10 | 1,487 | 1,507 | 1,480 | 1,492 | +5 | +0.3% | 42,900 |
| 2017/08/09 | 1,502 | 1,509 | 1,471 | 1,487 | -23 | -1.5% | 87,300 |
| 2017/08/08 | 1,540 | 1,549 | 1,503 | 1,510 | -31 | -2% | 92,400 |
| 2017/08/07 | 1,520 | 1,570 | 1,516 | 1,541 | +70 | +4.8% | 267,200 |
| 2017/08/04 | 1,470 | 1,484 | 1,451 | 1,471 | +16 | +1.1% | 68,200 |
| 2017/08/03 | 1,464 | 1,472 | 1,453 | 1,455 | -1 | -0.1% | 46,100 |
| 2017/08/02 | 1,445 | 1,464 | 1,444 | 1,456 | +13 | +0.9% | 43,400 |
| 2017/08/01 | 1,465 | 1,470 | 1,430 | 1,443 | -29 | -2% | 94,600 |
| 2017/07/31 | 1,452 | 1,476 | 1,450 | 1,472 | +25 | +1.7% | 104,000 |
| 2017/07/28 | 1,497 | 1,497 | 1,447 | 1,447 | -53 | -3.5% | 247,400 |
| 2017/07/27 | 1,505 | 1,523 | 1,493 | 1,500 | -2 | -0.1% | 73,000 |
| 2017/07/26 | 1,505 | 1,514 | 1,497 | 1,502 | +1 | +0.1% | 74,600 |
| 2017/07/25 | 1,491 | 1,505 | 1,468 | 1,501 | +3 | +0.2% | 82,700 |
| 2017/07/24 | 1,455 | 1,499 | 1,451 | 1,498 | +53 | +3.7% | 186,000 |
| 2017/07/21 | 1,422 | 1,446 | 1,414 | 1,445 | +13 | +0.9% | 73,700 |
| 2017/07/20 | 1,425 | 1,437 | 1,420 | 1,432 | +7 | +0.5% | 51,600 |
| 2017/07/19 | 1,452 | 1,454 | 1,414 | 1,425 | -45 | -3.1% | 156,400 |
| 2017/07/18 | 1,430 | 1,470 | 1,425 | 1,470 | +43 | +3% | 134,600 |
| 2017/07/14 | 1,440 | 1,444 | 1,414 | 1,427 | -9 | -0.6% | 78,700 |
| 2017/07/13 | 1,424 | 1,436 | 1,416 | 1,436 | +1 | +0.1% | 94,400 |
| 2017/07/12 | 1,407 | 1,438 | 1,405 | 1,435 | +38 | +2.7% | 129,400 |
| 2017/07/11 | 1,391 | 1,406 | 1,382 | 1,397 | +6 | +0.4% | 110,100 |
| 2017/07/10 | 1,383 | 1,398 | 1,380 | 1,391 | +10 | +0.7% | 78,500 |
| 2017/07/07 | 1,380 | 1,392 | 1,369 | 1,381 | -7 | -0.5% | 89,900 |
| 2017/07/06 | 1,400 | 1,401 | 1,382 | 1,388 | -10 | -0.7% | 85,800 |
| 2017/07/05 | 1,387 | 1,403 | 1,368 | 1,398 | ±0 | ±0% | 126,200 |
| 2017/07/04 | 1,433 | 1,433 | 1,390 | 1,398 | -37 | -2.6% | 142,100 |
| 2017/07/03 | 1,424 | 1,435 | 1,406 | 1,435 | +7 | +0.5% | 103,200 |
| 2017/06/30 | 1,435 | 1,437 | 1,411 | 1,428 | -17 | -1.2% | 101,800 |
| 2017/06/29 | 1,467 | 1,471 | 1,437 | 1,445 | -22 | -1.5% | 145,900 |
| 2017/06/28 | 1,512 | 1,518 | 1,467 | 1,467 | -76 | -4.9% | 333,500 |
| 2017/06/27 | 1,559 | 1,560 | 1,532 | 1,543 | -11 | -0.7% | 407,700 |
| 2017/06/26 | 1,530 | 1,559 | 1,523 | 1,554 | +22 | +1.4% | 200,300 |
| 2017/06/23 | 1,527 | 1,532 | 1,520 | 1,532 | -1 | -0.1% | 132,400 |
| 2017/06/22 | 1,535 | 1,537 | 1,525 | 1,533 | -7 | -0.5% | 84,500 |
| 2017/06/21 | 1,542 | 1,544 | 1,522 | 1,540 | -1 | -0.1% | 100,800 |
| 2017/06/20 | 1,555 | 1,565 | 1,541 | 1,541 | -9 | -0.6% | 112,000 |
| 2017/06/19 | 1,539 | 1,564 | 1,539 | 1,550 | +11 | +0.7% | 115,100 |
| 2017/06/16 | 1,540 | 1,546 | 1,534 | 1,539 | -4 | -0.3% | 47,000 |
| 2017/06/15 | 1,535 | 1,561 | 1,535 | 1,543 | -1 | -0.1% | 73,700 |
1951～
2000
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
