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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,729 | 1,832 | 1,714 | 1,832 | +142 | +8.4% | 330,600 |
| 2015/10/28 | 1,710 | 1,713 | 1,662 | 1,690 | -12 | -0.7% | 80,600 |
| 2015/10/27 | 1,687 | 1,710 | 1,674 | 1,702 | +18 | +1.1% | 110,400 |
| 2015/10/26 | 1,660 | 1,691 | 1,643 | 1,684 | +44 | +2.7% | 49,700 |
| 2015/10/23 | 1,625 | 1,660 | 1,625 | 1,640 | +35 | +2.2% | 57,300 |
| 2015/10/22 | 1,640 | 1,640 | 1,590 | 1,605 | -25 | -1.5% | 61,300 |
| 2015/10/21 | 1,640 | 1,654 | 1,626 | 1,630 | ±0 | ±0% | 43,000 |
| 2015/10/20 | 1,646 | 1,655 | 1,619 | 1,630 | -8 | -0.5% | 51,800 |
| 2015/10/19 | 1,680 | 1,680 | 1,636 | 1,638 | -27 | -1.6% | 100,500 |
| 2015/10/16 | 1,661 | 1,674 | 1,660 | 1,665 | -2 | -0.1% | 39,700 |
| 2015/10/15 | 1,667 | 1,700 | 1,666 | 1,667 | ±0 | ±0% | 46,800 |
| 2015/10/14 | 1,675 | 1,689 | 1,648 | 1,667 | ±0 | ±0% | 53,900 |
| 2015/10/13 | 1,642 | 1,687 | 1,639 | 1,667 | +10 | +0.6% | 89,000 |
| 2015/10/09 | 1,722 | 1,725 | 1,638 | 1,657 | -62 | -3.6% | 195,800 |
| 2015/10/08 | 1,733 | 1,748 | 1,695 | 1,719 | -15 | -0.9% | 142,100 |
| 2015/10/07 | 1,726 | 1,735 | 1,695 | 1,734 | +7 | +0.4% | 120,700 |
| 2015/10/06 | 1,700 | 1,734 | 1,682 | 1,727 | +40 | +2.4% | 140,200 |
| 2015/10/05 | 1,670 | 1,710 | 1,664 | 1,687 | +41 | +2.5% | 178,800 |
| 2015/10/02 | 1,640 | 1,674 | 1,623 | 1,646 | +8 | +0.5% | 118,900 |
| 2015/10/01 | 1,610 | 1,640 | 1,570 | 1,638 | +28 | +1.7% | 121,500 |
| 2015/09/30 | 1,551 | 1,614 | 1,551 | 1,610 | +52 | +3.3% | 469,800 |
| 2015/09/29 | 1,521 | 1,589 | 1,520 | 1,558 | -41 | -2.6% | 145,500 |
| 2015/09/28 | 1,586 | 1,618 | 1,526 | 1,599 | -41 | -2.5% | 83,400 |
| 2015/09/25 | 1,642.5 | 1,650 | 1,617.5 | 1,640 | -35 | -2.1% | 105,400 |
| 2015/09/24 | 1,625 | 1,687.5 | 1,610 | 1,675 | +47.5 | +2.9% | 137,200 |
| 2015/09/18 | 1,640 | 1,645 | 1,615 | 1,627.5 | ±0 | ±0% | 68,400 |
| 2015/09/17 | 1,672.5 | 1,680 | 1,622.5 | 1,627.5 | -52.5 | -3.1% | 131,600 |
| 2015/09/16 | 1,725 | 1,725 | 1,670 | 1,680 | -40 | -2.3% | 136,400 |
| 2015/09/15 | 1,682.5 | 1,750 | 1,675 | 1,720 | +27.5 | +1.6% | 406,800 |
| 2015/09/14 | 1,675 | 1,720 | 1,635 | 1,692.5 | +17.5 | +1% | 237,000 |
| 2015/09/11 | 1,607.5 | 1,722.5 | 1,607.5 | 1,675 | +65 | +4% | 221,200 |
| 2015/09/10 | 1,617.5 | 1,650 | 1,562.5 | 1,610 | -5 | -0.3% | 141,400 |
| 2015/09/09 | 1,645 | 1,675 | 1,590 | 1,615 | +40 | +2.5% | 88,400 |
| 2015/09/08 | 1,665 | 1,717.5 | 1,575 | 1,575 | -160 | -9.2% | 98,400 |
| 2015/09/07 | 1,730 | 1,762.5 | 1,670 | 1,735 | -110 | -6% | 138,800 |
| 2015/09/04 | 1,910 | 1,910 | 1,835 | 1,845 | -62.5 | -3.3% | 33,600 |
| 2015/09/03 | 1,865 | 1,922.5 | 1,850 | 1,907.5 | +42.5 | +2.3% | 31,400 |
| 2015/09/02 | 1,760 | 1,877.5 | 1,760 | 1,865 | +47.5 | +2.6% | 40,000 |
| 2015/09/01 | 1,940 | 1,940 | 1,810 | 1,817.5 | -105 | -5.5% | 64,200 |
| 2015/08/31 | 1,960 | 1,995 | 1,890 | 1,922.5 | -2.5 | -0.1% | 44,600 |
| 2015/08/28 | 1,832.5 | 1,935 | 1,832.5 | 1,925 | +125 | +6.9% | 51,600 |
| 2015/08/27 | 1,865 | 1,877.5 | 1,792.5 | 1,800 | -10 | -0.6% | 71,400 |
| 2015/08/26 | 1,750 | 1,817.5 | 1,735 | 1,810 | +107.5 | +6.3% | 41,200 |
| 2015/08/25 | 1,665 | 1,820 | 1,585 | 1,702.5 | -102.5 | -5.7% | 142,400 |
| 2015/08/24 | 1,930 | 1,972.5 | 1,782.5 | 1,805 | -227.5 | -11.2% | 102,200 |
| 2015/08/21 | 1,967.5 | 2,047.5 | 1,960 | 2,032.5 | -65 | -3.1% | 45,600 |
| 2015/08/20 | 2,047.5 | 2,112.5 | 2,037.5 | 2,097.5 | +52.5 | +2.6% | 72,200 |
| 2015/08/19 | 2,010 | 2,045 | 1,995 | 2,045 | ±0 | ±0% | 39,200 |
| 2015/08/18 | 2,015 | 2,045 | 2,002.5 | 2,045 | +30 | +1.5% | 42,600 |
| 2015/08/17 | 1,990 | 2,017.5 | 1,990 | 2,015 | +27.5 | +1.4% | 46,000 |
2351～
2400
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 | 213,400円 | +19.2% | +0.2% | 0.61% | 23.88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 | 218,500円 | +7.0% | +14.0% | 1.28% | 29.31倍 | 5.71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 | 120,000円 | +12.6% | +10.3% | 0.83% | 31.02倍 | 3.01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 | 179,900円 | +9.6% | +8.8% | 2.17% | 14.02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 |
| 薬王堂ＨＤ | 219,300円 | +10.7% | +4.7% | 1.32% | 9.77倍 | 1.16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
