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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/21 | 1,172 | 1,199.5 | 1,145 | 1,146 | -56.5 | -4.7% | 166,000 |
| 2014/10/20 | 1,224.5 | 1,255 | 1,191 | 1,202.5 | +10.5 | +0.9% | 140,200 |
| 2014/10/17 | 1,164 | 1,193.5 | 1,155.5 | 1,192 | +39 | +3.4% | 88,800 |
| 2014/10/16 | 1,150 | 1,197.5 | 1,119 | 1,153 | -42 | -3.5% | 188,200 |
| 2014/10/15 | 1,237 | 1,237 | 1,143 | 1,195 | +33 | +2.8% | 288,800 |
| 2014/10/14 | 1,231.5 | 1,245 | 1,160.5 | 1,162 | -118 | -9.2% | 333,400 |
| 2014/10/10 | 1,350 | 1,350 | 1,260 | 1,280 | -85 | -6.2% | 457,200 |
| 2014/10/09 | 1,392 | 1,495 | 1,325 | 1,365 | -2.5 | -0.2% | 2,589,800 |
| 2014/10/08 | 1,311 | 1,507.5 | 1,256.5 | 1,367.5 | +34 | +2.5% | 4,887,200 |
| 2014/10/07 | 1,450 | 1,459.5 | 1,317.5 | 1,333.5 | -128.5 | -8.8% | 3,198,000 |
| 2014/10/06 | 1,237 | 1,462 | 1,236 | 1,462 | +250 | +20.6% | 4,406,800 |
| 2014/10/03 | 1,405 | 1,425 | 1,207.5 | 1,212 | -118 | -8.9% | 2,565,600 |
| 2014/10/02 | 1,140 | 1,370 | 1,100 | 1,330 | +210 | +18.8% | 4,902,200 |
2301～
2350
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
