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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,200 | 2,200 | 2,125 | 2,179 | -6 | -0.3% | 152,100 |
| 2024/08/15 | 2,169 | 2,234 | 2,150 | 2,185 | -134 | -5.8% | 212,900 |
| 2024/08/14 | 2,332 | 2,332 | 2,292 | 2,319 | +11 | +0.5% | 44,600 |
| 2024/08/13 | 2,250 | 2,325 | 2,240 | 2,308 | +57 | +2.5% | 69,500 |
| 2024/08/09 | 2,242 | 2,285 | 2,190 | 2,251 | +82 | +3.8% | 150,300 |
| 2024/08/08 | 2,142 | 2,190 | 2,108 | 2,169 | +48 | +2.3% | 63,300 |
| 2024/08/07 | 2,115 | 2,168 | 2,065 | 2,121 | +6 | +0.3% | 71,600 |
| 2024/08/06 | 2,098 | 2,150 | 2,066 | 2,115 | +90 | +4.4% | 110,000 |
| 2024/08/05 | 2,050 | 2,109 | 1,926 | 2,025 | -168 | -7.7% | 197,500 |
| 2024/08/02 | 2,223 | 2,235 | 2,188 | 2,193 | -107 | -4.7% | 105,800 |
| 2024/08/01 | 2,383 | 2,383 | 2,300 | 2,300 | -83 | -3.5% | 64,000 |
| 2024/07/31 | 2,320 | 2,386 | 2,311 | 2,383 | +61 | +2.6% | 48,800 |
| 2024/07/30 | 2,358 | 2,358 | 2,299 | 2,322 | -44 | -1.9% | 60,300 |
| 2024/07/29 | 2,350 | 2,370 | 2,333 | 2,366 | +44 | +1.9% | 61,200 |
| 2024/07/26 | 2,341 | 2,341 | 2,292 | 2,322 | -28 | -1.2% | 53,500 |
| 2024/07/25 | 2,338 | 2,363 | 2,307 | 2,350 | -21 | -0.9% | 68,700 |
| 2024/07/24 | 2,421 | 2,435 | 2,369 | 2,371 | -48 | -2% | 52,200 |
| 2024/07/23 | 2,432 | 2,457 | 2,404 | 2,419 | -17 | -0.7% | 44,900 |
| 2024/07/22 | 2,416 | 2,442 | 2,392 | 2,436 | +14 | +0.6% | 54,100 |
| 2024/07/19 | 2,462 | 2,471 | 2,399 | 2,422 | -29 | -1.2% | 77,900 |
| 2024/07/18 | 2,490 | 2,505 | 2,451 | 2,451 | -48 | -1.9% | 65,800 |
| 2024/07/17 | 2,504 | 2,510 | 2,474 | 2,499 | +6 | +0.2% | 78,700 |
| 2024/07/16 | 2,468 | 2,493 | 2,448 | 2,493 | +57 | +2.3% | 88,100 |
| 2024/07/12 | 2,420 | 2,466 | 2,420 | 2,436 | +8 | +0.3% | 62,700 |
| 2024/07/11 | 2,430 | 2,459 | 2,419 | 2,428 | +9 | +0.4% | 70,200 |
| 2024/07/10 | 2,417 | 2,420 | 2,390 | 2,419 | +2 | +0.1% | 52,700 |
| 2024/07/09 | 2,401 | 2,455 | 2,398 | 2,417 | +16 | +0.7% | 83,300 |
| 2024/07/08 | 2,435 | 2,450 | 2,400 | 2,401 | -14 | -0.6% | 87,900 |
| 2024/07/05 | 2,391 | 2,438 | 2,391 | 2,415 | +16 | +0.7% | 76,200 |
| 2024/07/04 | 2,405 | 2,417 | 2,377 | 2,399 | -7 | -0.3% | 83,300 |
| 2024/07/03 | 2,400 | 2,428 | 2,387 | 2,406 | +18 | +0.8% | 90,600 |
| 2024/07/02 | 2,414 | 2,468 | 2,387 | 2,388 | -30 | -1.2% | 111,800 |
| 2024/07/01 | 2,457 | 2,463 | 2,417 | 2,418 | -23 | -0.9% | 116,100 |
| 2024/06/28 | 2,455 | 2,493 | 2,438 | 2,441 | -6 | -0.2% | 110,400 |
| 2024/06/27 | 2,545 | 2,556 | 2,431 | 2,447 | -118 | -4.6% | 577,000 |
| 2024/06/26 | 2,555 | 2,610 | 2,555 | 2,565 | +15 | +0.6% | 815,400 |
| 2024/06/25 | 2,531 | 2,589 | 2,531 | 2,550 | +14 | +0.6% | 188,000 |
| 2024/06/24 | 2,531 | 2,550 | 2,517 | 2,536 | +5 | +0.2% | 155,500 |
| 2024/06/21 | 2,636 | 2,648 | 2,531 | 2,531 | -99 | -3.8% | 293,000 |
| 2024/06/20 | 2,550 | 2,635 | 2,535 | 2,630 | +53 | +2.1% | 112,100 |
| 2024/06/19 | 2,603 | 2,625 | 2,575 | 2,577 | -22 | -0.8% | 151,900 |
| 2024/06/18 | 2,550 | 2,602 | 2,525 | 2,599 | +68 | +2.7% | 184,700 |
| 2024/06/17 | 2,503 | 2,548 | 2,433 | 2,531 | +29 | +1.2% | 199,900 |
| 2024/06/14 | 2,429 | 2,509 | 2,424 | 2,502 | +44 | +1.8% | 142,400 |
| 2024/06/13 | 2,490 | 2,509 | 2,458 | 2,458 | -39 | -1.6% | 96,600 |
| 2024/06/12 | 2,520 | 2,544 | 2,475 | 2,497 | -25 | -1% | 125,600 |
| 2024/06/11 | 2,566 | 2,581 | 2,522 | 2,522 | -33 | -1.3% | 107,000 |
| 2024/06/10 | 2,544 | 2,579 | 2,539 | 2,555 | +13 | +0.5% | 72,100 |
| 2024/06/07 | 2,532 | 2,548 | 2,510 | 2,542 | -7 | -0.3% | 94,300 |
| 2024/06/06 | 2,560 | 2,571 | 2,518 | 2,549 | +32 | +1.3% | 108,900 |
201～
250
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
