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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,900 | 1,929 | 1,898 | 1,924 | +26 | +1.4% | 52,200 |
| 2024/03/21 | 1,920 | 1,922 | 1,893 | 1,898 | -6 | -0.3% | 42,000 |
| 2024/03/19 | 1,900 | 1,904 | 1,877 | 1,904 | +17 | +0.9% | 40,200 |
| 2024/03/18 | 1,882 | 1,892 | 1,869 | 1,887 | +7 | +0.4% | 39,500 |
| 2024/03/15 | 1,859 | 1,889 | 1,858 | 1,880 | +27 | +1.5% | 48,100 |
| 2024/03/14 | 1,844 | 1,858 | 1,834 | 1,853 | +17 | +0.9% | 37,800 |
| 2024/03/13 | 1,850 | 1,852 | 1,829 | 1,836 | -8 | -0.4% | 36,400 |
| 2024/03/12 | 1,835 | 1,844 | 1,815 | 1,844 | +17 | +0.9% | 39,600 |
| 2024/03/11 | 1,835 | 1,842 | 1,809 | 1,827 | ±0 | ±0% | 41,100 |
| 2024/03/08 | 1,810 | 1,842 | 1,796 | 1,827 | +12 | +0.7% | 68,100 |
| 2024/03/07 | 1,803 | 1,818 | 1,799 | 1,815 | +12 | +0.7% | 34,400 |
| 2024/03/06 | 1,801 | 1,817 | 1,798 | 1,803 | -5 | -0.3% | 52,900 |
| 2024/03/05 | 1,815 | 1,822 | 1,791 | 1,808 | -7 | -0.4% | 70,800 |
| 2024/03/04 | 1,835 | 1,844 | 1,815 | 1,815 | -23 | -1.3% | 71,300 |
| 2024/03/01 | 1,870 | 1,870 | 1,827 | 1,838 | -30 | -1.6% | 60,800 |
| 2024/02/29 | 1,855 | 1,873 | 1,855 | 1,868 | +14 | +0.8% | 39,000 |
| 2024/02/28 | 1,839 | 1,859 | 1,830 | 1,854 | +20 | +1.1% | 43,700 |
| 2024/02/27 | 1,840 | 1,845 | 1,827 | 1,834 | -6 | -0.3% | 46,700 |
| 2024/02/26 | 1,841 | 1,853 | 1,835 | 1,840 | ±0 | ±0% | 40,900 |
| 2024/02/22 | 1,831 | 1,844 | 1,827 | 1,840 | +14 | +0.8% | 38,400 |
| 2024/02/21 | 1,839 | 1,846 | 1,820 | 1,826 | -4 | -0.2% | 44,000 |
| 2024/02/20 | 1,881 | 1,890 | 1,829 | 1,830 | -32 | -1.7% | 85,900 |
| 2024/02/19 | 1,835 | 1,870 | 1,835 | 1,862 | +37 | +2% | 56,000 |
| 2024/02/16 | 1,843 | 1,863 | 1,823 | 1,825 | -4 | -0.2% | 111,500 |
| 2024/02/15 | 1,878 | 1,891 | 1,800 | 1,829 | -129 | -6.6% | 208,800 |
| 2024/02/14 | 2,000 | 2,003 | 1,952 | 1,958 | -39 | -2% | 80,000 |
| 2024/02/13 | 2,005 | 2,010 | 1,976 | 1,997 | +8 | +0.4% | 56,500 |
| 2024/02/09 | 1,982 | 2,019 | 1,979 | 1,989 | -10 | -0.5% | 43,900 |
| 2024/02/08 | 2,010 | 2,010 | 1,979 | 1,999 | -22 | -1.1% | 48,600 |
| 2024/02/07 | 2,050 | 2,050 | 2,008 | 2,021 | -18 | -0.9% | 37,700 |
| 2024/02/06 | 2,030 | 2,069 | 2,026 | 2,039 | +3 | +0.1% | 73,000 |
| 2024/02/05 | 2,031 | 2,038 | 1,997 | 2,036 | +14 | +0.7% | 79,100 |
| 2024/02/02 | 1,994 | 2,027 | 1,989 | 2,022 | +33 | +1.7% | 91,400 |
| 2024/02/01 | 1,972 | 1,991 | 1,969 | 1,989 | +11 | +0.6% | 51,300 |
| 2024/01/31 | 1,953 | 1,978 | 1,951 | 1,978 | +21 | +1.1% | 27,700 |
| 2024/01/30 | 1,965 | 1,974 | 1,952 | 1,957 | -1 | -0.1% | 36,700 |
| 2024/01/29 | 1,935 | 1,958 | 1,935 | 1,958 | +25 | +1.3% | 31,800 |
| 2024/01/26 | 1,952 | 1,952 | 1,933 | 1,933 | -18 | -0.9% | 30,800 |
| 2024/01/25 | 1,932 | 1,953 | 1,932 | 1,951 | +19 | +1% | 27,000 |
| 2024/01/24 | 1,960 | 1,962 | 1,927 | 1,932 | -30 | -1.5% | 45,600 |
| 2024/01/23 | 1,972 | 1,983 | 1,960 | 1,962 | -10 | -0.5% | 47,700 |
| 2024/01/22 | 1,960 | 1,975 | 1,949 | 1,972 | +11 | +0.6% | 43,300 |
| 2024/01/19 | 1,969 | 1,978 | 1,951 | 1,961 | -7 | -0.4% | 44,100 |
| 2024/01/18 | 1,969 | 1,971 | 1,949 | 1,968 | ±0 | ±0% | 54,600 |
| 2024/01/17 | 1,931 | 1,987 | 1,931 | 1,968 | +37 | +1.9% | 130,700 |
| 2024/01/16 | 1,950 | 1,967 | 1,928 | 1,931 | -12 | -0.6% | 95,700 |
| 2024/01/15 | 1,915 | 1,948 | 1,910 | 1,943 | +31 | +1.6% | 80,000 |
| 2024/01/12 | 1,927 | 1,958 | 1,912 | 1,912 | -11 | -0.6% | 114,900 |
| 2024/01/11 | 1,926 | 1,936 | 1,905 | 1,923 | -1 | -0.1% | 95,400 |
| 2024/01/10 | 1,912 | 1,929 | 1,896 | 1,924 | +14 | +0.7% | 102,300 |
301～
350
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
