ホットランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,160 | 2,162 | 2,129 | 2,157 | -7 | -0.3% | 32,900 |
| 2024/05/01 | 2,152 | 2,172 | 2,145 | 2,164 | -4 | -0.2% | 27,900 |
| 2024/04/30 | 2,168 | 2,168 | 2,136 | 2,168 | +36 | +1.7% | 41,900 |
| 2024/04/26 | 2,131 | 2,145 | 2,116 | 2,132 | -14 | -0.7% | 40,900 |
| 2024/04/25 | 2,179 | 2,179 | 2,140 | 2,146 | -31 | -1.4% | 37,200 |
| 2024/04/24 | 2,165 | 2,178 | 2,152 | 2,177 | +25 | +1.2% | 33,300 |
| 2024/04/23 | 2,165 | 2,179 | 2,148 | 2,152 | -13 | -0.6% | 27,400 |
| 2024/04/22 | 2,119 | 2,165 | 2,116 | 2,165 | +72 | +3.4% | 56,500 |
| 2024/04/19 | 2,145 | 2,154 | 2,065 | 2,093 | -62 | -2.9% | 71,400 |
| 2024/04/18 | 2,100 | 2,160 | 2,094 | 2,155 | +37 | +1.7% | 40,000 |
| 2024/04/17 | 2,162 | 2,170 | 2,109 | 2,118 | -24 | -1.1% | 55,900 |
| 2024/04/16 | 2,180 | 2,180 | 2,120 | 2,142 | -46 | -2.1% | 80,400 |
| 2024/04/15 | 2,175 | 2,207 | 2,162 | 2,188 | +18 | +0.8% | 73,300 |
| 2024/04/12 | 2,117 | 2,170 | 2,115 | 2,170 | +81 | +3.9% | 76,100 |
| 2024/04/11 | 2,110 | 2,110 | 2,084 | 2,089 | -35 | -1.6% | 41,600 |
| 2024/04/10 | 2,085 | 2,145 | 2,082 | 2,124 | +39 | +1.9% | 85,400 |
| 2024/04/09 | 2,083 | 2,091 | 2,067 | 2,085 | +2 | +0.1% | 64,300 |
| 2024/04/08 | 2,063 | 2,088 | 2,062 | 2,083 | +38 | +1.9% | 94,800 |
| 2024/04/05 | 2,052 | 2,064 | 2,028 | 2,045 | -27 | -1.3% | 91,800 |
| 2024/04/04 | 2,082 | 2,093 | 2,051 | 2,072 | -10 | -0.5% | 99,800 |
| 2024/04/03 | 2,055 | 2,107 | 2,053 | 2,082 | -4 | -0.2% | 85,800 |
| 2024/04/02 | 2,160 | 2,160 | 2,069 | 2,086 | -74 | -3.4% | 152,300 |
| 2024/04/01 | 2,128 | 2,179 | 2,080 | 2,160 | +32 | +1.5% | 185,900 |
| 2024/03/29 | 2,012 | 2,128 | 2,012 | 2,128 | +140 | +7% | 232,700 |
| 2024/03/28 | 1,975 | 2,009 | 1,970 | 1,988 | +3 | +0.2% | 113,200 |
| 2024/03/27 | 1,960 | 1,988 | 1,959 | 1,985 | +30 | +1.5% | 75,800 |
| 2024/03/26 | 1,945 | 1,959 | 1,930 | 1,955 | +12 | +0.6% | 65,900 |
| 2024/03/25 | 1,934 | 1,961 | 1,921 | 1,943 | +19 | +1% | 70,900 |
| 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 |
1～
50
件表示中 / 2343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」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 | 215,700円 | +16.3% | +4.4% | 0.46% | 31.61倍 | 4.46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 |
| 海 帆 | 92,700円 | +12.3% | - | 0.00% | - | 46.23倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ＳＦＰ | 205,500円 | +3.2% | +2.9% | 1.27% | 31.22倍 | 6.05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 | 112,300円 | +9.2% | - | 0.53% | 33.17倍 | 3.18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 |
| ＪＥＨ | 194,400円 | +10.6% | +18.4% | 2.26% | 17.37倍 | 3.51倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
