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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,700 | 1,895 | 1,695 | 1,895 | +215 | +12.8% | 230,600 |
| 2015/03/19 | 1,697.5 | 1,700 | 1,647.5 | 1,680 | +47.5 | +2.9% | 68,800 |
| 2015/03/18 | 1,632.5 | 1,640 | 1,620 | 1,632.5 | +15 | +0.9% | 33,800 |
| 2015/03/17 | 1,595 | 1,620 | 1,580 | 1,617.5 | +37.5 | +2.4% | 28,200 |
| 2015/03/16 | 1,600 | 1,615 | 1,580 | 1,580 | -27.5 | -1.7% | 28,000 |
| 2015/03/13 | 1,632.5 | 1,635 | 1,597.5 | 1,607.5 | +15 | +0.9% | 45,600 |
| 2015/03/12 | 1,607.5 | 1,620 | 1,582.5 | 1,592.5 | -15 | -0.9% | 20,000 |
| 2015/03/11 | 1,577.5 | 1,607.5 | 1,575 | 1,607.5 | +30 | +1.9% | 25,600 |
| 2015/03/10 | 1,620 | 1,622.5 | 1,575 | 1,577.5 | -17.5 | -1.1% | 34,200 |
| 2015/03/09 | 1,607.5 | 1,655 | 1,590 | 1,595 | -40 | -2.4% | 44,600 |
| 2015/03/06 | 1,675 | 1,675 | 1,627.5 | 1,635 | -45 | -2.7% | 37,800 |
| 2015/03/05 | 1,677.5 | 1,715 | 1,665 | 1,680 | -25 | -1.5% | 46,200 |
| 2015/03/04 | 1,637.5 | 1,705 | 1,627.5 | 1,705 | +100 | +6.2% | 72,400 |
| 2015/03/03 | 1,615 | 1,640 | 1,592.5 | 1,605 | +10 | +0.6% | 26,000 |
| 2015/03/02 | 1,622.5 | 1,627.5 | 1,572.5 | 1,595 | -27.5 | -1.7% | 34,400 |
| 2015/02/27 | 1,550 | 1,622.5 | 1,542.5 | 1,622.5 | +90 | +5.9% | 85,000 |
| 2015/02/26 | 1,532.5 | 1,542.5 | 1,522.5 | 1,532.5 | +2.5 | +0.2% | 35,600 |
| 2015/02/25 | 1,550 | 1,550 | 1,525 | 1,530 | -5 | -0.3% | 28,000 |
| 2015/02/24 | 1,545 | 1,560 | 1,525 | 1,535 | -10 | -0.6% | 45,800 |
| 2015/02/23 | 1,580 | 1,585 | 1,545 | 1,545 | -27.5 | -1.7% | 58,200 |
| 2015/02/20 | 1,575 | 1,582.5 | 1,550 | 1,572.5 | +2.5 | +0.2% | 27,600 |
| 2015/02/19 | 1,550 | 1,575 | 1,532.5 | 1,570 | +37.5 | +2.4% | 59,600 |
| 2015/02/18 | 1,560 | 1,575 | 1,525 | 1,532.5 | -25 | -1.6% | 36,400 |
| 2015/02/17 | 1,560 | 1,575 | 1,527.5 | 1,557.5 | -17.5 | -1.1% | 63,200 |
| 2015/02/16 | 1,452.5 | 1,575 | 1,444 | 1,575 | +156.5 | +11% | 162,800 |
| 2015/02/13 | 1,425 | 1,426.5 | 1,411.5 | 1,418.5 | -20 | -1.4% | 90,400 |
| 2015/02/12 | 1,490 | 1,494 | 1,400.5 | 1,438.5 | -101.5 | -6.6% | 181,600 |
| 2015/02/10 | 1,585 | 1,620 | 1,520 | 1,540 | -35 | -2.2% | 74,600 |
| 2015/02/09 | 1,590 | 1,590 | 1,565 | 1,575 | +12.5 | +0.8% | 41,400 |
| 2015/02/06 | 1,585 | 1,590 | 1,557.5 | 1,562.5 | +10 | +0.6% | 31,200 |
| 2015/02/05 | 1,537.5 | 1,587.5 | 1,537.5 | 1,552.5 | +15 | +1% | 39,800 |
| 2015/02/04 | 1,585 | 1,600 | 1,537.5 | 1,537.5 | -72.5 | -4.5% | 64,000 |
| 2015/02/03 | 1,662.5 | 1,670 | 1,575 | 1,610 | -55 | -3.3% | 52,600 |
| 2015/02/02 | 1,620 | 1,680 | 1,620 | 1,665 | +52.5 | +3.3% | 47,600 |
| 2015/01/30 | 1,680 | 1,707.5 | 1,612.5 | 1,612.5 | -67.5 | -4% | 91,600 |
| 2015/01/29 | 1,692.5 | 1,715 | 1,680 | 1,680 | -20 | -1.2% | 34,000 |
| 2015/01/28 | 1,695 | 1,717.5 | 1,680 | 1,700 | ±0 | ±0% | 73,400 |
| 2015/01/27 | 1,700 | 1,720 | 1,695 | 1,700 | +2.5 | +0.1% | 125,600 |
| 2015/01/26 | 1,705 | 1,705 | 1,655 | 1,697.5 | +62.5 | +3.8% | 200,000 |
| 2015/01/23 | 1,697.5 | 1,745 | 1,610 | 1,635 | -27.5 | -1.7% | 140,400 |
| 2015/01/22 | 1,665 | 1,680 | 1,635 | 1,662.5 | -2.5 | -0.2% | 41,000 |
| 2015/01/21 | 1,640 | 1,677.5 | 1,625 | 1,665 | +52.5 | +3.3% | 79,600 |
| 2015/01/20 | 1,667.5 | 1,667.5 | 1,577.5 | 1,612.5 | -27.5 | -1.7% | 55,800 |
| 2015/01/19 | 1,650 | 1,670 | 1,592.5 | 1,640 | +80 | +5.1% | 109,400 |
| 2015/01/16 | 1,532.5 | 1,565 | 1,510 | 1,560 | +12.5 | +0.8% | 59,200 |
| 2015/01/15 | 1,525 | 1,585 | 1,490 | 1,547.5 | +45 | +3% | 56,600 |
| 2015/01/14 | 1,525 | 1,525 | 1,475 | 1,502.5 | -22.5 | -1.5% | 53,200 |
| 2015/01/13 | 1,547.5 | 1,547.5 | 1,500 | 1,525 | +12.5 | +0.8% | 36,800 |
| 2015/01/09 | 1,490 | 1,560 | 1,490 | 1,512.5 | -7.5 | -0.5% | 48,000 |
| 2015/01/08 | 1,522.5 | 1,610 | 1,450 | 1,520 | +17.5 | +1.2% | 161,000 |
2501～
2550
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
