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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 1,743 | 1,768 | 1,740 | 1,768 | +22 | +1.3% | 52,000 |
| 2023/06/05 | 1,754 | 1,759 | 1,740 | 1,746 | +8 | +0.5% | 56,400 |
| 2023/06/02 | 1,709 | 1,738 | 1,703 | 1,738 | +36 | +2.1% | 52,400 |
| 2023/06/01 | 1,717 | 1,722 | 1,697 | 1,702 | -16 | -0.9% | 68,600 |
| 2023/05/31 | 1,721 | 1,725 | 1,701 | 1,718 | -6 | -0.3% | 60,300 |
| 2023/05/30 | 1,743 | 1,749 | 1,708 | 1,724 | -23 | -1.3% | 76,800 |
| 2023/05/29 | 1,770 | 1,772 | 1,734 | 1,747 | -6 | -0.3% | 58,800 |
| 2023/05/26 | 1,750 | 1,766 | 1,750 | 1,753 | +8 | +0.5% | 51,200 |
| 2023/05/25 | 1,720 | 1,759 | 1,719 | 1,745 | +15 | +0.9% | 92,400 |
| 2023/05/24 | 1,708 | 1,731 | 1,704 | 1,730 | +22 | +1.3% | 83,100 |
| 2023/05/23 | 1,700 | 1,718 | 1,695 | 1,708 | +11 | +0.6% | 72,400 |
| 2023/05/22 | 1,677 | 1,698 | 1,676 | 1,697 | +14 | +0.8% | 58,500 |
| 2023/05/19 | 1,694 | 1,694 | 1,670 | 1,683 | -12 | -0.7% | 87,500 |
| 2023/05/18 | 1,712 | 1,736 | 1,695 | 1,695 | -21 | -1.2% | 100,900 |
| 2023/05/17 | 1,752 | 1,767 | 1,707 | 1,716 | -30 | -1.7% | 131,000 |
| 2023/05/16 | 1,670 | 1,746 | 1,668 | 1,746 | +102 | +6.2% | 193,200 |
| 2023/05/15 | 1,640 | 1,660 | 1,639 | 1,644 | +9 | +0.6% | 103,000 |
| 2023/05/12 | 1,629 | 1,635 | 1,621 | 1,635 | +6 | +0.4% | 55,800 |
| 2023/05/11 | 1,604 | 1,629 | 1,599 | 1,629 | +25 | +1.6% | 52,100 |
| 2023/05/10 | 1,608 | 1,618 | 1,598 | 1,604 | -4 | -0.2% | 40,400 |
| 2023/05/09 | 1,589 | 1,608 | 1,584 | 1,608 | +26 | +1.6% | 70,000 |
| 2023/05/08 | 1,559 | 1,595 | 1,559 | 1,582 | +23 | +1.5% | 61,400 |
| 2023/05/02 | 1,571 | 1,571 | 1,545 | 1,559 | -6 | -0.4% | 74,100 |
| 2023/05/01 | 1,564 | 1,573 | 1,557 | 1,565 | +6 | +0.4% | 51,700 |
| 2023/04/28 | 1,553 | 1,561 | 1,549 | 1,559 | +11 | +0.7% | 59,700 |
| 2023/04/27 | 1,529 | 1,548 | 1,525 | 1,548 | +14 | +0.9% | 47,300 |
| 2023/04/26 | 1,537 | 1,539 | 1,527 | 1,534 | -2 | -0.1% | 29,600 |
| 2023/04/25 | 1,541 | 1,549 | 1,531 | 1,536 | -4 | -0.3% | 38,400 |
| 2023/04/24 | 1,520 | 1,544 | 1,518 | 1,540 | +16 | +1% | 35,600 |
| 2023/04/21 | 1,530 | 1,532 | 1,520 | 1,524 | -9 | -0.6% | 78,500 |
| 2023/04/20 | 1,541 | 1,541 | 1,533 | 1,533 | -9 | -0.6% | 28,300 |
| 2023/04/19 | 1,532 | 1,542 | 1,526 | 1,542 | +9 | +0.6% | 45,100 |
| 2023/04/18 | 1,523 | 1,540 | 1,522 | 1,533 | +11 | +0.7% | 51,700 |
| 2023/04/17 | 1,508 | 1,528 | 1,508 | 1,522 | +14 | +0.9% | 65,800 |
| 2023/04/14 | 1,510 | 1,522 | 1,502 | 1,508 | +5 | +0.3% | 178,500 |
| 2023/04/13 | 1,487 | 1,504 | 1,484 | 1,503 | +17 | +1.1% | 60,000 |
| 2023/04/12 | 1,486 | 1,494 | 1,485 | 1,486 | -3 | -0.2% | 58,300 |
| 2023/04/11 | 1,481 | 1,489 | 1,477 | 1,489 | +8 | +0.5% | 40,500 |
| 2023/04/10 | 1,461 | 1,481 | 1,458 | 1,481 | +18 | +1.2% | 32,600 |
| 2023/04/07 | 1,456 | 1,467 | 1,456 | 1,463 | +1 | +0.1% | 54,000 |
| 2023/04/06 | 1,459 | 1,462 | 1,453 | 1,462 | -4 | -0.3% | 31,300 |
| 2023/04/05 | 1,477 | 1,481 | 1,465 | 1,466 | -21 | -1.4% | 41,800 |
| 2023/04/04 | 1,485 | 1,487 | 1,479 | 1,487 | +5 | +0.3% | 45,000 |
| 2023/04/03 | 1,479 | 1,482 | 1,471 | 1,482 | +9 | +0.6% | 45,900 |
| 2023/03/31 | 1,474 | 1,476 | 1,463 | 1,473 | -3 | -0.2% | 124,400 |
| 2023/03/30 | 1,475 | 1,476 | 1,465 | 1,476 | -2 | -0.1% | 35,600 |
| 2023/03/29 | 1,458 | 1,479 | 1,458 | 1,478 | +24 | +1.7% | 86,700 |
| 2023/03/28 | 1,460 | 1,460 | 1,454 | 1,454 | +3 | +0.2% | 22,000 |
| 2023/03/27 | 1,464 | 1,467 | 1,446 | 1,451 | -9 | -0.6% | 45,000 |
| 2023/03/24 | 1,448 | 1,461 | 1,440 | 1,460 | +16 | +1.1% | 45,100 |
451～
500
件表示中 / 2570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 | 203,300円 | +19.2% | +0.2% | 0.64% | 22.75倍 | 3.66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 |
| インターメスティ | 137,600円 | +10.0% | +12.6% | 3.12% | 11.23倍 | 1.83倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＲＥＭＩＸ | 32,600円 | +18.1% | -6.1% | 0.00% | 30.73倍 | 2.17倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| オイラ大地 | 115,300円 | +71.8% | +58.4% | 0.00% | 12.52倍 | 1.37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 |
| ケーユーＨＤ | 97,900円 | -3.0% | -6.0% | 5.82% | 5.36倍 | 0.50倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
