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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,692.5 | 1,692.5 | 1,502.5 | 1,502.5 | -225 | -13% | 260,400 |
| 2015/01/06 | 1,535 | 1,840 | 1,482.5 | 1,727.5 | +157.5 | +10% | 386,400 |
| 2015/01/05 | 1,485 | 1,575 | 1,480 | 1,570 | +114 | +7.8% | 312,400 |
| 2014/12/30 | 1,443.5 | 1,456 | 1,422 | 1,456 | +6 | +0.4% | 56,600 |
| 2014/12/29 | 1,415 | 1,450 | 1,396 | 1,450 | +28.5 | +2% | 124,400 |
| 2014/12/26 | 1,350.5 | 1,461.5 | 1,350.5 | 1,421.5 | +25.5 | +1.8% | 110,600 |
| 2014/12/25 | 1,388.5 | 1,407.5 | 1,380 | 1,396 | +7.5 | +0.5% | 117,800 |
| 2014/12/24 | 1,375 | 1,395 | 1,360 | 1,388.5 | +27.5 | +2% | 108,400 |
| 2014/12/22 | 1,329 | 1,370 | 1,327.5 | 1,361 | +37 | +2.8% | 81,600 |
| 2014/12/19 | 1,300 | 1,324 | 1,294.5 | 1,324 | +4 | +0.3% | 41,600 |
| 2014/12/18 | 1,298 | 1,320 | 1,298 | 1,320 | +27 | +2.1% | 34,600 |
| 2014/12/17 | 1,321 | 1,321 | 1,286 | 1,293 | -27 | -2% | 31,000 |
| 2014/12/16 | 1,320 | 1,322.5 | 1,305 | 1,320 | -3.5 | -0.3% | 30,400 |
| 2014/12/15 | 1,299 | 1,323.5 | 1,297.5 | 1,323.5 | +33.5 | +2.6% | 56,000 |
| 2014/12/12 | 1,293 | 1,296.5 | 1,271 | 1,290 | ±0 | ±0% | 25,200 |
| 2014/12/11 | 1,242.5 | 1,293.5 | 1,238.5 | 1,290 | +34.5 | +2.7% | 37,800 |
| 2014/12/10 | 1,260.5 | 1,260.5 | 1,251.5 | 1,255.5 | -24.5 | -1.9% | 29,000 |
| 2014/12/09 | 1,300 | 1,313 | 1,280 | 1,280 | -33 | -2.5% | 51,200 |
| 2014/12/08 | 1,314 | 1,329.5 | 1,300 | 1,313 | +14 | +1.1% | 55,000 |
| 2014/12/05 | 1,300 | 1,305 | 1,289 | 1,299 | +13 | +1% | 49,400 |
| 2014/12/04 | 1,277 | 1,286 | 1,270.5 | 1,286 | -2.5 | -0.2% | 33,400 |
| 2014/12/03 | 1,275 | 1,296.5 | 1,270.5 | 1,288.5 | +18.5 | +1.5% | 46,600 |
| 2014/12/02 | 1,238 | 1,270 | 1,238 | 1,270 | +32.5 | +2.6% | 47,200 |
| 2014/12/01 | 1,243.5 | 1,243.5 | 1,225.5 | 1,237.5 | +12.5 | +1% | 24,000 |
| 2014/11/28 | 1,229 | 1,230 | 1,215 | 1,225 | ±0 | ±0% | 40,200 |
| 2014/11/27 | 1,238.5 | 1,238.5 | 1,219 | 1,225 | -22 | -1.8% | 51,000 |
| 2014/11/26 | 1,251 | 1,254 | 1,242 | 1,247 | -7 | -0.6% | 17,600 |
| 2014/11/25 | 1,248.5 | 1,259.5 | 1,241 | 1,254 | +9 | +0.7% | 17,200 |
| 2014/11/21 | 1,251.5 | 1,251.5 | 1,241 | 1,245 | -16 | -1.3% | 39,600 |
| 2014/11/20 | 1,292 | 1,292 | 1,251.5 | 1,261 | -25 | -1.9% | 21,400 |
| 2014/11/19 | 1,259.5 | 1,289 | 1,255 | 1,286 | +46 | +3.7% | 27,400 |
| 2014/11/18 | 1,226 | 1,252.5 | 1,226 | 1,240 | -8 | -0.6% | 23,600 |
| 2014/11/17 | 1,240 | 1,270 | 1,225 | 1,248 | -1.5 | -0.1% | 46,600 |
| 2014/11/14 | 1,301 | 1,304 | 1,232.5 | 1,249.5 | -31 | -2.4% | 45,400 |
| 2014/11/13 | 1,322.5 | 1,325 | 1,152.5 | 1,280.5 | -48 | -3.6% | 207,800 |
| 2014/11/12 | 1,350 | 1,361 | 1,316 | 1,328.5 | -21.5 | -1.6% | 88,600 |
| 2014/11/11 | 1,299 | 1,380 | 1,286 | 1,350 | +54 | +4.2% | 155,000 |
| 2014/11/10 | 1,277.5 | 1,296 | 1,275 | 1,296 | +15 | +1.2% | 20,800 |
| 2014/11/07 | 1,275.5 | 1,307 | 1,275.5 | 1,281 | +3 | +0.2% | 45,400 |
| 2014/11/06 | 1,315 | 1,323 | 1,276.5 | 1,278 | -33 | -2.5% | 37,000 |
| 2014/11/05 | 1,324 | 1,336.5 | 1,290.5 | 1,311 | -13 | -1% | 58,800 |
| 2014/11/04 | 1,275.5 | 1,325 | 1,274 | 1,324 | +25 | +1.9% | 87,200 |
| 2014/10/31 | 1,270.5 | 1,324 | 1,270 | 1,299 | +14 | +1.1% | 50,000 |
| 2014/10/30 | 1,315 | 1,316 | 1,275 | 1,285 | -43.5 | -3.3% | 61,200 |
| 2014/10/29 | 1,345 | 1,345 | 1,314.5 | 1,328.5 | -19 | -1.4% | 40,200 |
| 2014/10/28 | 1,322.5 | 1,357.5 | 1,303 | 1,347.5 | +25 | +1.9% | 110,400 |
| 2014/10/27 | 1,323 | 1,348 | 1,258 | 1,322.5 | +11 | +0.8% | 99,000 |
| 2014/10/24 | 1,257.5 | 1,373.5 | 1,245 | 1,311.5 | +79 | +6.4% | 356,200 |
| 2014/10/23 | 1,194.5 | 1,262.5 | 1,180 | 1,232.5 | +56 | +4.8% | 152,000 |
| 2014/10/22 | 1,152.5 | 1,186 | 1,150 | 1,176.5 | +30.5 | +2.7% | 88,000 |
2551～
2600
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
