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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/01/09 | 1,853 | 1,921 | 1,853 | 1,910 | +58 | +3.1% | 175,300 |
| 2024/01/05 | 1,860 | 1,873 | 1,843 | 1,852 | +1 | +0.1% | 94,700 |
| 2024/01/04 | 1,890 | 1,890 | 1,845 | 1,851 | -44 | -2.3% | 137,800 |
| 2023/12/29 | 1,863 | 1,904 | 1,860 | 1,895 | +26 | +1.4% | 113,800 |
| 2023/12/28 | 1,864 | 1,881 | 1,843 | 1,869 | -45 | -2.4% | 349,600 |
| 2023/12/27 | 1,910 | 1,925 | 1,893 | 1,914 | +2 | +0.1% | 626,000 |
| 2023/12/26 | 1,942 | 1,942 | 1,907 | 1,912 | -30 | -1.5% | 185,400 |
| 2023/12/25 | 1,911 | 1,942 | 1,911 | 1,942 | +43 | +2.3% | 143,500 |
| 2023/12/22 | 1,910 | 1,926 | 1,896 | 1,899 | -15 | -0.8% | 101,300 |
| 2023/12/21 | 1,912 | 1,920 | 1,894 | 1,914 | -15 | -0.8% | 95,200 |
| 2023/12/20 | 1,930 | 1,945 | 1,924 | 1,929 | +5 | +0.3% | 58,900 |
| 2023/12/19 | 1,919 | 1,926 | 1,906 | 1,924 | +17 | +0.9% | 76,700 |
| 2023/12/18 | 1,896 | 1,914 | 1,888 | 1,907 | +13 | +0.7% | 85,300 |
51～
100
件表示中 / 2352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 | 230,500円 | +16.3% | +4.4% | 0.43% | 33.78倍 | 4.76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 |
| ＪＥＨ | 217,700円 | +10.6% | +18.4% | 2.02% | 19.45倍 | 3.93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 |
| 松 屋 | 97,100円 | +5.5% | -18.3% | 1.03% | 36.79倍 | 1.99倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| アドヴァンＧ | 102,700円 | +8.4% | -69.1% | 3.89% | 10.42倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| オイラ大地 | 128,800円 | +71.8% | +57.7% | 0.00% | 14.71倍 | 1.62倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
市場注目の銘柄
チャート関連のコラム
