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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,564 | 1,571 | 1,544 | 1,544 | -15 | -1% | 80,300 |
| 2017/06/13 | 1,537 | 1,573 | 1,537 | 1,559 | +16 | +1% | 116,500 |
| 2017/06/12 | 1,538 | 1,544 | 1,515 | 1,543 | +2 | +0.1% | 95,500 |
| 2017/06/09 | 1,537 | 1,555 | 1,537 | 1,541 | +6 | +0.4% | 47,700 |
| 2017/06/08 | 1,555 | 1,558 | 1,532 | 1,535 | -24 | -1.5% | 98,200 |
| 2017/06/07 | 1,530 | 1,567 | 1,530 | 1,559 | +33 | +2.2% | 100,700 |
| 2017/06/06 | 1,542 | 1,552 | 1,523 | 1,526 | -9 | -0.6% | 76,600 |
| 2017/06/05 | 1,537 | 1,548 | 1,511 | 1,535 | -26 | -1.7% | 187,500 |
| 2017/06/02 | 1,569 | 1,574 | 1,554 | 1,561 | -9 | -0.6% | 71,100 |
| 2017/06/01 | 1,575 | 1,583 | 1,548 | 1,570 | +3 | +0.2% | 113,500 |
| 2017/05/31 | 1,545 | 1,576 | 1,540 | 1,567 | +23 | +1.5% | 79,300 |
| 2017/05/30 | 1,571 | 1,589 | 1,531 | 1,544 | -44 | -2.8% | 154,500 |
| 2017/05/29 | 1,553 | 1,610 | 1,545 | 1,588 | +45 | +2.9% | 199,900 |
| 2017/05/26 | 1,536 | 1,573 | 1,530 | 1,543 | +7 | +0.5% | 134,700 |
| 2017/05/25 | 1,540 | 1,556 | 1,520 | 1,536 | -5 | -0.3% | 141,300 |
| 2017/05/24 | 1,530 | 1,550 | 1,503 | 1,541 | -2 | -0.1% | 198,100 |
| 2017/05/23 | 1,499 | 1,550 | 1,492 | 1,543 | +73 | +5% | 441,000 |
| 2017/05/22 | 1,470 | 1,528 | 1,452 | 1,470 | +120 | +8.9% | 507,100 |
| 2017/05/19 | 1,328 | 1,366 | 1,327 | 1,350 | +21 | +1.6% | 116,800 |
| 2017/05/18 | 1,300 | 1,333 | 1,300 | 1,329 | +3 | +0.2% | 111,800 |
| 2017/05/17 | 1,280 | 1,347 | 1,279 | 1,326 | +48 | +3.8% | 229,700 |
| 2017/05/16 | 1,220 | 1,278 | 1,217 | 1,278 | +75 | +6.2% | 248,100 |
| 2017/05/15 | 1,204 | 1,211 | 1,199 | 1,203 | -1 | -0.1% | 53,000 |
| 2017/05/12 | 1,199 | 1,204 | 1,186 | 1,204 | +6 | +0.5% | 73,600 |
| 2017/05/11 | 1,205 | 1,206 | 1,190 | 1,198 | ±0 | ±0% | 55,500 |
| 2017/05/10 | 1,198 | 1,202 | 1,193 | 1,198 | ±0 | ±0% | 78,700 |
| 2017/05/09 | 1,199 | 1,206 | 1,190 | 1,198 | +8 | +0.7% | 71,700 |
| 2017/05/08 | 1,174 | 1,191 | 1,173 | 1,190 | +22 | +1.9% | 82,000 |
| 2017/05/02 | 1,180 | 1,187 | 1,166 | 1,168 | -13 | -1.1% | 140,000 |
| 2017/05/01 | 1,198 | 1,198 | 1,181 | 1,181 | -11 | -0.9% | 48,500 |
| 2017/04/28 | 1,219 | 1,219 | 1,185 | 1,192 | -26 | -2.1% | 80,000 |
| 2017/04/27 | 1,201 | 1,219 | 1,201 | 1,218 | +18 | +1.5% | 46,500 |
| 2017/04/26 | 1,202 | 1,203 | 1,196 | 1,200 | +4 | +0.3% | 45,800 |
| 2017/04/25 | 1,195 | 1,208 | 1,188 | 1,196 | +5 | +0.4% | 70,800 |
| 2017/04/24 | 1,191 | 1,196 | 1,182 | 1,191 | +2 | +0.2% | 47,000 |
| 2017/04/21 | 1,186 | 1,190 | 1,177 | 1,189 | +6 | +0.5% | 34,600 |
| 2017/04/20 | 1,180 | 1,186 | 1,172 | 1,183 | +14 | +1.2% | 37,400 |
| 2017/04/19 | 1,170 | 1,178 | 1,168 | 1,169 | -1 | -0.1% | 27,900 |
| 2017/04/18 | 1,175 | 1,189 | 1,167 | 1,170 | +4 | +0.3% | 52,300 |
| 2017/04/17 | 1,146 | 1,171 | 1,146 | 1,166 | +17 | +1.5% | 33,000 |
| 2017/04/14 | 1,176 | 1,176 | 1,146 | 1,149 | -17 | -1.5% | 54,300 |
| 2017/04/13 | 1,151 | 1,180 | 1,149 | 1,166 | +11 | +1% | 49,900 |
| 2017/04/12 | 1,166 | 1,166 | 1,143 | 1,155 | -15 | -1.3% | 61,100 |
| 2017/04/11 | 1,158 | 1,182 | 1,158 | 1,170 | +10 | +0.9% | 45,900 |
| 2017/04/10 | 1,161 | 1,179 | 1,159 | 1,160 | +8 | +0.7% | 35,800 |
| 2017/04/07 | 1,178 | 1,189 | 1,152 | 1,152 | -20 | -1.7% | 84,700 |
| 2017/04/06 | 1,199 | 1,199 | 1,168 | 1,172 | -23 | -1.9% | 45,200 |
| 2017/04/05 | 1,191 | 1,207 | 1,188 | 1,195 | +1 | +0.1% | 41,400 |
| 2017/04/04 | 1,184 | 1,218 | 1,184 | 1,194 | +8 | +0.7% | 63,200 |
| 2017/04/03 | 1,197 | 1,197 | 1,184 | 1,186 | -14 | -1.2% | 43,200 |
2001～
2050
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
