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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/03/23 | 1,439 | 1,448 | 1,431 | 1,444 | -3 | -0.2% | 32,300 |
| 2023/03/22 | 1,442 | 1,448 | 1,438 | 1,447 | +25 | +1.8% | 49,200 |
| 2023/03/20 | 1,439 | 1,439 | 1,420 | 1,422 | -3 | -0.2% | 46,100 |
| 2023/03/17 | 1,413 | 1,426 | 1,407 | 1,425 | +25 | +1.8% | 31,000 |
| 2023/03/16 | 1,394 | 1,402 | 1,389 | 1,400 | -9 | -0.6% | 44,900 |
| 2023/03/15 | 1,405 | 1,415 | 1,405 | 1,409 | +14 | +1% | 33,600 |
| 2023/03/14 | 1,408 | 1,409 | 1,383 | 1,395 | -25 | -1.8% | 64,400 |
| 2023/03/13 | 1,430 | 1,430 | 1,402 | 1,420 | -30 | -2.1% | 64,500 |
| 2023/03/10 | 1,448 | 1,457 | 1,448 | 1,450 | -6 | -0.4% | 55,300 |
| 2023/03/09 | 1,455 | 1,458 | 1,450 | 1,456 | +11 | +0.8% | 44,400 |
| 2023/03/08 | 1,453 | 1,456 | 1,443 | 1,445 | -6 | -0.4% | 39,400 |
| 2023/03/07 | 1,453 | 1,461 | 1,451 | 1,451 | -2 | -0.1% | 36,600 |
| 2023/03/06 | 1,450 | 1,460 | 1,449 | 1,453 | +7 | +0.5% | 53,100 |
| 2023/03/03 | 1,464 | 1,464 | 1,444 | 1,446 | -9 | -0.6% | 61,800 |
| 2023/03/02 | 1,465 | 1,476 | 1,453 | 1,455 | +36 | +2.5% | 130,600 |
| 2023/03/01 | 1,424 | 1,430 | 1,416 | 1,419 | -5 | -0.4% | 44,600 |
| 2023/02/28 | 1,414 | 1,426 | 1,411 | 1,424 | +18 | +1.3% | 51,000 |
| 2023/02/27 | 1,394 | 1,406 | 1,388 | 1,406 | +12 | +0.9% | 40,100 |
| 2023/02/24 | 1,387 | 1,397 | 1,386 | 1,394 | +7 | +0.5% | 43,600 |
| 2023/02/22 | 1,376 | 1,391 | 1,375 | 1,387 | +9 | +0.7% | 40,000 |
| 2023/02/21 | 1,379 | 1,384 | 1,375 | 1,378 | -1 | -0.1% | 32,900 |
| 2023/02/20 | 1,389 | 1,390 | 1,375 | 1,379 | -3 | -0.2% | 50,400 |
| 2023/02/17 | 1,371 | 1,394 | 1,365 | 1,382 | +20 | +1.5% | 116,600 |
| 2023/02/16 | 1,358 | 1,373 | 1,341 | 1,362 | -56 | -3.9% | 307,500 |
| 2023/02/15 | 1,420 | 1,427 | 1,406 | 1,418 | +5 | +0.4% | 120,700 |
| 2023/02/14 | 1,408 | 1,414 | 1,397 | 1,413 | +7 | +0.5% | 43,900 |
| 2023/02/13 | 1,399 | 1,409 | 1,398 | 1,406 | +5 | +0.4% | 29,000 |
| 2023/02/10 | 1,403 | 1,407 | 1,396 | 1,401 | -5 | -0.4% | 46,000 |
| 2023/02/09 | 1,417 | 1,417 | 1,403 | 1,406 | -3 | -0.2% | 36,200 |
| 2023/02/08 | 1,422 | 1,422 | 1,409 | 1,409 | -5 | -0.4% | 23,800 |
| 2023/02/07 | 1,414 | 1,424 | 1,414 | 1,414 | +1 | +0.1% | 26,300 |
| 2023/02/06 | 1,408 | 1,414 | 1,403 | 1,413 | +14 | +1% | 25,800 |
| 2023/02/03 | 1,403 | 1,408 | 1,392 | 1,399 | -10 | -0.7% | 40,800 |
| 2023/02/02 | 1,418 | 1,418 | 1,405 | 1,409 | -1 | -0.1% | 27,800 |
| 2023/02/01 | 1,409 | 1,418 | 1,408 | 1,410 | +2 | +0.1% | 30,500 |
| 2023/01/31 | 1,400 | 1,408 | 1,394 | 1,408 | +12 | +0.9% | 36,000 |
| 2023/01/30 | 1,401 | 1,401 | 1,392 | 1,396 | +5 | +0.4% | 31,300 |
| 2023/01/27 | 1,400 | 1,405 | 1,391 | 1,391 | -5 | -0.4% | 30,700 |
| 2023/01/26 | 1,405 | 1,407 | 1,394 | 1,396 | -8 | -0.6% | 31,700 |
| 2023/01/25 | 1,394 | 1,410 | 1,394 | 1,404 | +14 | +1% | 36,700 |
551～
600
件表示中 / 2630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 | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22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 |
| ハニーズＨＬＤ | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
