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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,133 | 1,180 | 1,131 | 1,134 | +1 | +0.1% | 78,700 |
| 2016/03/29 | 1,125 | 1,156 | 1,102 | 1,133 | -47 | -4% | 115,100 |
| 2016/03/28 | 1,184 | 1,199 | 1,171 | 1,180 | -5 | -0.4% | 51,600 |
| 2016/03/25 | 1,178 | 1,189 | 1,174 | 1,185 | +12 | +1% | 22,700 |
| 2016/03/24 | 1,198 | 1,204 | 1,167 | 1,173 | -27 | -2.3% | 78,900 |
| 2016/03/23 | 1,234 | 1,241 | 1,195 | 1,200 | -30 | -2.4% | 64,800 |
| 2016/03/22 | 1,229 | 1,239 | 1,220 | 1,230 | +7 | +0.6% | 32,200 |
| 2016/03/18 | 1,205 | 1,226 | 1,197 | 1,223 | +15 | +1.2% | 36,700 |
| 2016/03/17 | 1,239 | 1,249 | 1,203 | 1,208 | -31 | -2.5% | 57,600 |
| 2016/03/16 | 1,254 | 1,278 | 1,234 | 1,239 | -7 | -0.6% | 32,800 |
| 2016/03/15 | 1,305 | 1,341 | 1,246 | 1,246 | -35 | -2.7% | 75,500 |
| 2016/03/14 | 1,250 | 1,285 | 1,245 | 1,281 | +32 | +2.6% | 53,200 |
| 2016/03/11 | 1,266 | 1,281 | 1,241 | 1,249 | -47 | -3.6% | 88,100 |
| 2016/03/10 | 1,286 | 1,309 | 1,285 | 1,296 | +4 | +0.3% | 29,600 |
| 2016/03/09 | 1,302 | 1,305 | 1,283 | 1,292 | -32 | -2.4% | 25,800 |
| 2016/03/08 | 1,333 | 1,338 | 1,307 | 1,324 | +2 | +0.2% | 29,700 |
| 2016/03/07 | 1,369 | 1,369 | 1,317 | 1,322 | -52 | -3.8% | 25,200 |
| 2016/03/04 | 1,337 | 1,380 | 1,334 | 1,374 | +39 | +2.9% | 67,500 |
| 2016/03/03 | 1,359 | 1,360 | 1,327 | 1,335 | -4 | -0.3% | 56,500 |
| 2016/03/02 | 1,409 | 1,420 | 1,333 | 1,339 | -61 | -4.4% | 83,900 |
| 2016/03/01 | 1,378 | 1,408 | 1,346 | 1,400 | +25 | +1.8% | 111,400 |
| 2016/02/29 | 1,303 | 1,411 | 1,303 | 1,375 | +85 | +6.6% | 228,700 |
| 2016/02/26 | 1,207 | 1,295 | 1,204 | 1,290 | +90 | +7.5% | 173,700 |
| 2016/02/25 | 1,070 | 1,238 | 1,062 | 1,200 | +146 | +13.9% | 252,400 |
| 2016/02/24 | 1,021 | 1,055 | 1,010 | 1,054 | +31 | +3% | 84,600 |
| 2016/02/23 | 1,058 | 1,075 | 1,018 | 1,023 | -17 | -1.6% | 69,500 |
| 2016/02/22 | 1,005 | 1,046 | 1,005 | 1,040 | +39 | +3.9% | 83,900 |
| 2016/02/19 | 1,033 | 1,035 | 963 | 1,001 | -35 | -3.4% | 257,800 |
| 2016/02/18 | 1,030 | 1,054 | 1,009 | 1,036 | +16 | +1.6% | 85,500 |
| 2016/02/17 | 1,063 | 1,079 | 999 | 1,020 | -40 | -3.8% | 106,400 |
| 2016/02/16 | 1,059 | 1,082 | 1,059 | 1,060 | +2 | +0.2% | 71,500 |
| 2016/02/15 | 1,152 | 1,157 | 1,032 | 1,058 | -102 | -8.8% | 185,900 |
| 2016/02/12 | 1,151 | 1,215 | 1,151 | 1,160 | -60 | -4.9% | 66,900 |
| 2016/02/10 | 1,285 | 1,306 | 1,200 | 1,220 | -73 | -5.6% | 61,000 |
| 2016/02/09 | 1,325 | 1,344 | 1,278 | 1,293 | -70 | -5.1% | 57,200 |
| 2016/02/08 | 1,330 | 1,370 | 1,316 | 1,363 | +9 | +0.7% | 39,000 |
| 2016/02/05 | 1,350 | 1,381 | 1,325 | 1,354 | -12 | -0.9% | 57,500 |
| 2016/02/04 | 1,370 | 1,393 | 1,354 | 1,366 | -10 | -0.7% | 43,200 |
| 2016/02/03 | 1,405 | 1,410 | 1,363 | 1,376 | -39 | -2.8% | 49,900 |
| 2016/02/02 | 1,377 | 1,420 | 1,375 | 1,415 | +49 | +3.6% | 57,800 |
| 2016/02/01 | 1,365 | 1,367 | 1,341 | 1,366 | +28 | +2.1% | 28,200 |
| 2016/01/29 | 1,311 | 1,340 | 1,300 | 1,338 | +28 | +2.1% | 20,700 |
| 2016/01/28 | 1,306 | 1,317 | 1,287 | 1,310 | +5 | +0.4% | 14,900 |
| 2016/01/27 | 1,331 | 1,338 | 1,283 | 1,305 | -16 | -1.2% | 37,700 |
| 2016/01/26 | 1,289 | 1,333 | 1,270 | 1,321 | +7 | +0.5% | 54,800 |
| 2016/01/25 | 1,298 | 1,340 | 1,266 | 1,314 | +76 | +6.1% | 59,200 |
| 2016/01/22 | 1,157 | 1,243 | 1,157 | 1,238 | +91 | +7.9% | 103,900 |
| 2016/01/21 | 1,200 | 1,215 | 1,146 | 1,147 | -79 | -6.4% | 96,000 |
| 2016/01/20 | 1,276 | 1,289 | 1,210 | 1,226 | -34 | -2.7% | 84,000 |
| 2016/01/19 | 1,260 | 1,309 | 1,258 | 1,260 | ±0 | ±0% | 68,500 |
2251～
2300
件表示中 / 2616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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84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 | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25倍 | 3.03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 | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28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 | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19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
