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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,328 | 2,342 | 2,326 | 2,330 | +11 | +0.5% | 65,600 |
| 2024/10/03 | 2,360 | 2,360 | 2,311 | 2,319 | -2 | -0.1% | 62,100 |
| 2024/10/02 | 2,355 | 2,374 | 2,315 | 2,321 | -62 | -2.6% | 82,100 |
| 2024/10/01 | 2,376 | 2,399 | 2,364 | 2,383 | +17 | +0.7% | 66,300 |
| 2024/09/30 | 2,338 | 2,388 | 2,321 | 2,366 | -22 | -0.9% | 70,800 |
| 2024/09/27 | 2,400 | 2,418 | 2,386 | 2,388 | -10 | -0.4% | 69,100 |
| 2024/09/26 | 2,358 | 2,398 | 2,350 | 2,398 | +50 | +2.1% | 84,400 |
| 2024/09/25 | 2,330 | 2,352 | 2,311 | 2,348 | +6 | +0.3% | 40,300 |
| 2024/09/24 | 2,353 | 2,369 | 2,326 | 2,342 | -3 | -0.1% | 41,000 |
| 2024/09/20 | 2,332 | 2,387 | 2,332 | 2,345 | +37 | +1.6% | 76,300 |
| 2024/09/19 | 2,314 | 2,321 | 2,292 | 2,308 | -7 | -0.3% | 41,000 |
| 2024/09/18 | 2,345 | 2,345 | 2,295 | 2,315 | -16 | -0.7% | 38,100 |
| 2024/09/17 | 2,295 | 2,333 | 2,286 | 2,331 | +46 | +2% | 51,000 |
| 2024/09/13 | 2,291 | 2,313 | 2,270 | 2,285 | -37 | -1.6% | 49,200 |
| 2024/09/12 | 2,284 | 2,324 | 2,271 | 2,322 | +75 | +3.3% | 63,100 |
| 2024/09/11 | 2,347 | 2,369 | 2,237 | 2,247 | -93 | -4% | 113,300 |
| 2024/09/10 | 2,225 | 2,341 | 2,211 | 2,340 | +135 | +6.1% | 118,700 |
| 2024/09/09 | 2,209 | 2,237 | 2,151 | 2,205 | -71 | -3.1% | 123,000 |
| 2024/09/06 | 2,308 | 2,314 | 2,250 | 2,276 | -8 | -0.4% | 58,800 |
| 2024/09/05 | 2,254 | 2,335 | 2,238 | 2,284 | -12 | -0.5% | 115,500 |
| 2024/09/04 | 2,231 | 2,315 | 2,220 | 2,296 | +63 | +2.8% | 181,400 |
| 2024/09/03 | 2,139 | 2,233 | 2,139 | 2,233 | +94 | +4.4% | 93,500 |
| 2024/09/02 | 2,170 | 2,173 | 2,136 | 2,139 | -27 | -1.2% | 49,800 |
| 2024/08/30 | 2,170 | 2,180 | 2,163 | 2,166 | -6 | -0.3% | 44,300 |
| 2024/08/29 | 2,195 | 2,195 | 2,161 | 2,172 | -23 | -1% | 50,000 |
| 2024/08/28 | 2,200 | 2,207 | 2,184 | 2,195 | -3 | -0.1% | 49,400 |
| 2024/08/27 | 2,186 | 2,201 | 2,175 | 2,198 | +12 | +0.5% | 44,000 |
| 2024/08/26 | 2,200 | 2,204 | 2,186 | 2,186 | -14 | -0.6% | 34,200 |
| 2024/08/23 | 2,219 | 2,237 | 2,200 | 2,200 | -18 | -0.8% | 41,300 |
| 2024/08/22 | 2,191 | 2,218 | 2,186 | 2,218 | +18 | +0.8% | 41,000 |
| 2024/08/21 | 2,195 | 2,205 | 2,182 | 2,200 | +4 | +0.2% | 29,500 |
| 2024/08/20 | 2,150 | 2,200 | 2,145 | 2,196 | +37 | +1.7% | 49,800 |
| 2024/08/19 | 2,177 | 2,184 | 2,135 | 2,159 | -20 | -0.9% | 55,300 |
| 2024/08/16 | 2,200 | 2,200 | 2,125 | 2,179 | -6 | -0.3% | 152,100 |
| 2024/08/15 | 2,169 | 2,234 | 2,150 | 2,185 | -134 | -5.8% | 212,900 |
| 2024/08/14 | 2,332 | 2,332 | 2,292 | 2,319 | +11 | +0.5% | 44,600 |
| 2024/08/13 | 2,250 | 2,325 | 2,240 | 2,308 | +57 | +2.5% | 69,500 |
| 2024/08/09 | 2,242 | 2,285 | 2,190 | 2,251 | +82 | +3.8% | 150,300 |
| 2024/08/08 | 2,142 | 2,190 | 2,108 | 2,169 | +48 | +2.3% | 63,300 |
| 2024/08/07 | 2,115 | 2,168 | 2,065 | 2,121 | +6 | +0.3% | 71,600 |
| 2024/08/06 | 2,098 | 2,150 | 2,066 | 2,115 | +90 | +4.4% | 110,000 |
| 2024/08/05 | 2,050 | 2,109 | 1,926 | 2,025 | -168 | -7.7% | 197,500 |
| 2024/08/02 | 2,223 | 2,235 | 2,188 | 2,193 | -107 | -4.7% | 105,800 |
| 2024/08/01 | 2,383 | 2,383 | 2,300 | 2,300 | -83 | -3.5% | 64,000 |
| 2024/07/31 | 2,320 | 2,386 | 2,311 | 2,383 | +61 | +2.6% | 48,800 |
| 2024/07/30 | 2,358 | 2,358 | 2,299 | 2,322 | -44 | -1.9% | 60,300 |
| 2024/07/29 | 2,350 | 2,370 | 2,333 | 2,366 | +44 | +1.9% | 61,200 |
| 2024/07/26 | 2,341 | 2,341 | 2,292 | 2,322 | -28 | -1.2% | 53,500 |
| 2024/07/25 | 2,338 | 2,363 | 2,307 | 2,350 | -21 | -0.9% | 68,700 |
| 2024/07/24 | 2,421 | 2,435 | 2,369 | 2,371 | -48 | -2% | 52,200 |
1～
50
件表示中 / 2448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 | 233,000円 | +16.3% | +4.4% | 0.43% | 34.16倍 | 4.26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 |
| オイラ大地 | 135,800円 | +71.8% | +57.7% | 0.00% | 14.74倍 | 1.62倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| サガミＨＤ | 166,700円 | +3.2% | +4.5% | 0.48% | 50.48倍 | 3.00倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ＳＲＳＨＤ | 120,300円 | +6.3% | +6.4% | 0.62% | 33.17倍 | 3.16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 |
| 薬王堂ＨＤ | 251,000円 | +7.0% | +6.7% | 1.08% | 12.30倍 | 1.48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
