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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,985 | 2,007.5 | 1,980 | 1,987.5 | -30 | -1.5% | 47,200 |
| 2015/08/13 | 1,995 | 2,030 | 1,942.5 | 2,017.5 | +57.5 | +2.9% | 131,600 |
| 2015/08/12 | 1,977.5 | 2,000 | 1,930 | 1,960 | -192.5 | -8.9% | 236,400 |
| 2015/08/11 | 2,095 | 2,152.5 | 2,072.5 | 2,152.5 | +97.5 | +4.7% | 114,800 |
| 2015/08/10 | 2,012.5 | 2,077.5 | 2,012.5 | 2,055 | +42.5 | +2.1% | 82,400 |
| 2015/08/07 | 2,002.5 | 2,045 | 1,987.5 | 2,012.5 | +20 | +1% | 68,800 |
| 2015/08/06 | 1,990 | 2,005 | 1,965 | 1,992.5 | +10 | +0.5% | 40,800 |
| 2015/08/05 | 1,960 | 2,012.5 | 1,957.5 | 1,982.5 | +20 | +1% | 47,600 |
| 2015/08/04 | 2,015 | 2,030 | 1,962.5 | 1,962.5 | -45 | -2.2% | 52,000 |
| 2015/08/03 | 2,095 | 2,095 | 2,005 | 2,007.5 | -60 | -2.9% | 74,600 |
| 2015/07/31 | 2,135 | 2,162.5 | 2,055 | 2,067.5 | -42.5 | -2% | 88,000 |
| 2015/07/30 | 2,080 | 2,125 | 2,080 | 2,110 | +90 | +4.5% | 114,000 |
| 2015/07/29 | 2,042.5 | 2,042.5 | 2,005 | 2,020 | +17.5 | +0.9% | 18,600 |
| 2015/07/28 | 1,995 | 2,057.5 | 1,950 | 2,002.5 | +22.5 | +1.1% | 36,600 |
| 2015/07/27 | 1,975 | 2,012.5 | 1,950 | 1,980 | -77.5 | -3.8% | 79,800 |
| 2015/07/24 | 1,950 | 2,060 | 1,905 | 2,057.5 | +92.5 | +4.7% | 81,000 |
| 2015/07/23 | 1,950 | 1,965 | 1,925 | 1,965 | +35 | +1.8% | 35,600 |
| 2015/07/22 | 1,952.5 | 1,952.5 | 1,927.5 | 1,930 | +5 | +0.3% | 19,400 |
| 2015/07/21 | 1,960 | 1,975 | 1,925 | 1,925 | -20 | -1% | 28,000 |
| 2015/07/17 | 1,950 | 1,962.5 | 1,925 | 1,945 | -15 | -0.8% | 50,400 |
| 2015/07/16 | 1,965 | 1,965 | 1,942.5 | 1,960 | +10 | +0.5% | 27,400 |
| 2015/07/15 | 1,970 | 1,987.5 | 1,932.5 | 1,950 | +25 | +1.3% | 46,000 |
| 2015/07/14 | 1,752.5 | 1,925 | 1,750 | 1,925 | +182.5 | +10.5% | 102,600 |
| 2015/07/13 | 1,765 | 1,800 | 1,675 | 1,742.5 | -82.5 | -4.5% | 114,200 |
| 2015/07/10 | 1,877.5 | 1,887.5 | 1,825 | 1,825 | -65 | -3.4% | 26,200 |
| 2015/07/09 | 1,842.5 | 1,902.5 | 1,725 | 1,890 | -12.5 | -0.7% | 71,200 |
| 2015/07/08 | 1,960 | 1,962.5 | 1,877.5 | 1,902.5 | -47.5 | -2.4% | 53,200 |
| 2015/07/07 | 1,870 | 1,972.5 | 1,870 | 1,950 | +80 | +4.3% | 66,400 |
| 2015/07/06 | 1,900 | 1,902.5 | 1,855 | 1,870 | -60 | -3.1% | 78,400 |
| 2015/07/03 | 1,975 | 1,975 | 1,930 | 1,930 | -67.5 | -3.4% | 66,800 |
| 2015/07/02 | 2,007.5 | 2,010 | 1,992.5 | 1,997.5 | -2.5 | -0.1% | 35,400 |
| 2015/07/01 | 2,035 | 2,035 | 1,997.5 | 2,000 | -60 | -2.9% | 29,800 |
| 2015/06/30 | 1,980 | 2,060 | 1,975 | 2,060 | +65 | +3.3% | 38,000 |
| 2015/06/29 | 2,000 | 2,005 | 1,967.5 | 1,995 | -30 | -1.5% | 29,600 |
| 2015/06/26 | 2,032.5 | 2,037.5 | 2,017.5 | 2,025 | -25 | -1.2% | 39,600 |
| 2015/06/25 | 2,065 | 2,065 | 2,050 | 2,050 | -15 | -0.7% | 36,800 |
| 2015/06/24 | 2,100 | 2,100 | 2,055 | 2,065 | ±0 | ±0% | 31,000 |
| 2015/06/23 | 2,110 | 2,110 | 2,052.5 | 2,065 | -45 | -2.1% | 38,400 |
| 2015/06/22 | 2,150 | 2,150 | 2,100 | 2,110 | -2.5 | -0.1% | 32,400 |
| 2015/06/19 | 2,175 | 2,175 | 2,097.5 | 2,112.5 | -65 | -3% | 41,800 |
| 2015/06/18 | 2,187.5 | 2,187.5 | 2,155 | 2,177.5 | +12.5 | +0.6% | 16,600 |
| 2015/06/17 | 2,162.5 | 2,165 | 2,147.5 | 2,165 | +17.5 | +0.8% | 14,800 |
| 2015/06/16 | 2,147.5 | 2,175 | 2,147.5 | 2,147.5 | -30 | -1.4% | 23,400 |
| 2015/06/15 | 2,190 | 2,190 | 2,150 | 2,177.5 | +5 | +0.2% | 23,600 |
| 2015/06/12 | 2,172.5 | 2,180 | 2,142.5 | 2,172.5 | +32.5 | +1.5% | 36,200 |
| 2015/06/11 | 2,087.5 | 2,142.5 | 2,085 | 2,140 | +70 | +3.4% | 54,000 |
| 2015/06/10 | 1,987.5 | 2,097.5 | 1,987.5 | 2,070 | +72.5 | +3.6% | 39,400 |
| 2015/06/09 | 2,022.5 | 2,030 | 1,995 | 1,997.5 | -32.5 | -1.6% | 57,200 |
| 2015/06/08 | 2,085 | 2,085 | 2,020 | 2,030 | -35 | -1.7% | 63,200 |
| 2015/06/05 | 2,090 | 2,092.5 | 2,065 | 2,065 | -37.5 | -1.8% | 31,200 |
2401～
2450
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
