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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,335 | 1,344 | 1,295 | 1,299 | -6 | -0.5% | 41,000 |
| 2016/01/14 | 1,300 | 1,312 | 1,275 | 1,305 | -32 | -2.4% | 65,800 |
| 2016/01/13 | 1,315 | 1,362 | 1,311 | 1,337 | +50 | +3.9% | 56,000 |
| 2016/01/12 | 1,350 | 1,368 | 1,281 | 1,287 | -67 | -4.9% | 102,800 |
| 2016/01/08 | 1,360 | 1,381 | 1,353 | 1,354 | -23 | -1.7% | 68,400 |
| 2016/01/07 | 1,370 | 1,413 | 1,356 | 1,377 | -6 | -0.4% | 76,900 |
| 2016/01/06 | 1,425 | 1,427 | 1,381 | 1,383 | -46 | -3.2% | 94,400 |
| 2016/01/05 | 1,445 | 1,456 | 1,420 | 1,429 | -35 | -2.4% | 89,800 |
| 2016/01/04 | 1,506 | 1,523 | 1,456 | 1,464 | -35 | -2.3% | 76,800 |
| 2015/12/30 | 1,486 | 1,499 | 1,472 | 1,499 | +5 | +0.3% | 45,900 |
| 2015/12/29 | 1,445 | 1,498 | 1,443 | 1,494 | +53 | +3.7% | 78,600 |
| 2015/12/28 | 1,467 | 1,468 | 1,436 | 1,441 | -29 | -2% | 109,900 |
| 2015/12/25 | 1,469 | 1,497 | 1,465 | 1,470 | -30 | -2% | 304,100 |
| 2015/12/24 | 1,508 | 1,512 | 1,492 | 1,500 | -5 | -0.3% | 124,500 |
| 2015/12/22 | 1,511 | 1,514 | 1,505 | 1,505 | -3 | -0.2% | 53,600 |
| 2015/12/21 | 1,515 | 1,521 | 1,502 | 1,508 | -7 | -0.5% | 72,200 |
| 2015/12/18 | 1,535 | 1,541 | 1,512 | 1,515 | -16 | -1% | 68,100 |
| 2015/12/17 | 1,525 | 1,537 | 1,517 | 1,531 | +17 | +1.1% | 44,900 |
| 2015/12/16 | 1,517 | 1,523 | 1,510 | 1,514 | +8 | +0.5% | 54,500 |
| 2015/12/15 | 1,528 | 1,545 | 1,502 | 1,506 | -9 | -0.6% | 70,300 |
| 2015/12/14 | 1,520 | 1,520 | 1,501 | 1,515 | -18 | -1.2% | 68,300 |
| 2015/12/11 | 1,529 | 1,542 | 1,529 | 1,533 | +4 | +0.3% | 47,900 |
| 2015/12/10 | 1,543 | 1,543 | 1,528 | 1,529 | -20 | -1.3% | 79,600 |
| 2015/12/09 | 1,561 | 1,565 | 1,546 | 1,549 | -12 | -0.8% | 91,700 |
| 2015/12/08 | 1,561 | 1,567 | 1,556 | 1,561 | ±0 | ±0% | 54,500 |
| 2015/12/07 | 1,570 | 1,581 | 1,560 | 1,561 | +4 | +0.3% | 90,800 |
| 2015/12/04 | 1,568 | 1,568 | 1,552 | 1,557 | -13 | -0.8% | 86,200 |
| 2015/12/03 | 1,585 | 1,585 | 1,569 | 1,570 | -13 | -0.8% | 110,000 |
| 2015/12/02 | 1,604 | 1,604 | 1,580 | 1,583 | -1 | -0.1% | 102,800 |
| 2015/12/01 | 1,585 | 1,589 | 1,576 | 1,584 | +4 | +0.3% | 54,600 |
| 2015/11/30 | 1,579 | 1,601 | 1,571 | 1,580 | +8 | +0.5% | 95,300 |
| 2015/11/27 | 1,577 | 1,580 | 1,562 | 1,572 | -6 | -0.4% | 73,600 |
| 2015/11/26 | 1,571 | 1,594 | 1,571 | 1,578 | +7 | +0.4% | 60,400 |
| 2015/11/25 | 1,580 | 1,581 | 1,567 | 1,571 | -11 | -0.7% | 76,800 |
| 2015/11/24 | 1,579 | 1,595 | 1,572 | 1,582 | +13 | +0.8% | 79,000 |
| 2015/11/20 | 1,575 | 1,580 | 1,566 | 1,569 | -8 | -0.5% | 51,500 |
| 2015/11/19 | 1,587 | 1,587 | 1,570 | 1,577 | +7 | +0.4% | 39,800 |
| 2015/11/18 | 1,560 | 1,586 | 1,560 | 1,570 | +19 | +1.2% | 51,500 |
| 2015/11/17 | 1,559 | 1,563 | 1,551 | 1,551 | -8 | -0.5% | 71,600 |
| 2015/11/16 | 1,550 | 1,567 | 1,542 | 1,559 | -5 | -0.3% | 63,200 |
| 2015/11/13 | 1,559 | 1,565 | 1,546 | 1,564 | +7 | +0.4% | 77,600 |
| 2015/11/12 | 1,551 | 1,565 | 1,545 | 1,557 | +2 | +0.1% | 112,500 |
| 2015/11/11 | 1,600 | 1,608 | 1,545 | 1,555 | -97 | -5.9% | 323,900 |
| 2015/11/10 | 1,650 | 1,662 | 1,642 | 1,652 | +14 | +0.9% | 53,300 |
| 2015/11/09 | 1,662 | 1,666 | 1,603 | 1,638 | -16 | -1% | 98,200 |
| 2015/11/06 | 1,620 | 1,662 | 1,618 | 1,654 | +31 | +1.9% | 60,400 |
| 2015/11/05 | 1,646 | 1,660 | 1,609 | 1,623 | -23 | -1.4% | 105,300 |
| 2015/11/04 | 1,677 | 1,678 | 1,623 | 1,646 | -19 | -1.1% | 137,800 |
| 2015/11/02 | 1,740 | 1,741 | 1,661 | 1,665 | -85 | -4.9% | 142,000 |
| 2015/10/30 | 1,820 | 1,827 | 1,734 | 1,750 | -82 | -4.5% | 358,500 |
2301～
2350
件表示中 / 2615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 | 213,600円 | +19.2% | +0.2% | 0.61% | 23.90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 |
| ＳＦＰ | 221,500円 | +7.0% | +14.0% | 1.26% | 29.71倍 | 5.79倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 120,700円 | +12.6% | +10.3% | 0.83% | 31.20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 |
| トレファク | 185,600円 | +9.6% | +8.8% | 2.10% | 14.46倍 | 4.18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 | 221,500円 | +10.7% | +4.7% | 1.31% | 9.87倍 | 1.17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
