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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,412 | 1,412 | 1,388 | 1,390 | -25 | -1.8% | 74,400 |
| 2023/01/23 | 1,410 | 1,423 | 1,410 | 1,415 | +5 | +0.4% | 34,600 |
| 2023/01/20 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 28,100 |
| 2023/01/19 | 1,413 | 1,417 | 1,406 | 1,410 | -4 | -0.3% | 20,800 |
| 2023/01/18 | 1,400 | 1,426 | 1,400 | 1,414 | +14 | +1% | 40,700 |
| 2023/01/17 | 1,416 | 1,416 | 1,386 | 1,400 | -14 | -1% | 62,600 |
| 2023/01/16 | 1,443 | 1,445 | 1,411 | 1,414 | -42 | -2.9% | 52,100 |
| 2023/01/13 | 1,460 | 1,461 | 1,453 | 1,456 | -6 | -0.4% | 40,800 |
| 2023/01/12 | 1,463 | 1,463 | 1,452 | 1,462 | +8 | +0.6% | 38,200 |
| 2023/01/11 | 1,455 | 1,467 | 1,451 | 1,454 | +6 | +0.4% | 66,100 |
| 2023/01/10 | 1,450 | 1,457 | 1,446 | 1,448 | +4 | +0.3% | 65,200 |
| 2023/01/06 | 1,443 | 1,450 | 1,436 | 1,444 | -1 | -0.1% | 47,900 |
| 2023/01/05 | 1,413 | 1,445 | 1,412 | 1,445 | +32 | +2.3% | 74,700 |
| 2023/01/04 | 1,421 | 1,431 | 1,413 | 1,413 | -15 | -1.1% | 75,800 |
| 2022/12/30 | 1,433 | 1,445 | 1,428 | 1,428 | -2 | -0.1% | 83,600 |
| 2022/12/29 | 1,427 | 1,448 | 1,402 | 1,430 | -28 | -1.9% | 317,700 |
| 2022/12/28 | 1,452 | 1,461 | 1,443 | 1,458 | +6 | +0.4% | 459,300 |
| 2022/12/27 | 1,443 | 1,455 | 1,443 | 1,452 | +9 | +0.6% | 104,300 |
| 2022/12/26 | 1,457 | 1,461 | 1,437 | 1,443 | -14 | -1% | 115,100 |
| 2022/12/23 | 1,459 | 1,464 | 1,456 | 1,457 | -8 | -0.5% | 47,700 |
| 2022/12/22 | 1,460 | 1,467 | 1,457 | 1,465 | +4 | +0.3% | 49,600 |
| 2022/12/21 | 1,445 | 1,465 | 1,445 | 1,461 | +17 | +1.2% | 73,200 |
| 2022/12/20 | 1,453 | 1,456 | 1,432 | 1,444 | -12 | -0.8% | 93,200 |
| 2022/12/19 | 1,460 | 1,460 | 1,453 | 1,456 | -6 | -0.4% | 51,600 |
| 2022/12/16 | 1,473 | 1,485 | 1,462 | 1,462 | -12 | -0.8% | 76,500 |
| 2022/12/15 | 1,473 | 1,484 | 1,471 | 1,474 | -4 | -0.3% | 64,200 |
| 2022/12/14 | 1,492 | 1,495 | 1,475 | 1,478 | -19 | -1.3% | 97,000 |
| 2022/12/13 | 1,510 | 1,514 | 1,497 | 1,497 | -10 | -0.7% | 68,900 |
| 2022/12/12 | 1,497 | 1,513 | 1,495 | 1,507 | +2 | +0.1% | 55,600 |
| 2022/12/09 | 1,508 | 1,516 | 1,499 | 1,505 | ±0 | ±0% | 48,000 |
| 2022/12/08 | 1,505 | 1,508 | 1,484 | 1,505 | ±0 | ±0% | 57,400 |
| 2022/12/07 | 1,498 | 1,509 | 1,496 | 1,505 | +5 | +0.3% | 26,600 |
| 2022/12/06 | 1,510 | 1,510 | 1,491 | 1,500 | -15 | -1% | 68,600 |
| 2022/12/05 | 1,511 | 1,520 | 1,505 | 1,515 | -8 | -0.5% | 44,800 |
| 2022/12/02 | 1,513 | 1,526 | 1,503 | 1,523 | +4 | +0.3% | 61,800 |
| 2022/12/01 | 1,534 | 1,536 | 1,515 | 1,519 | -8 | -0.5% | 45,200 |
| 2022/11/30 | 1,519 | 1,535 | 1,518 | 1,527 | +2 | +0.1% | 39,000 |
| 2022/11/29 | 1,523 | 1,529 | 1,508 | 1,525 | -7 | -0.5% | 51,600 |
| 2022/11/28 | 1,540 | 1,545 | 1,531 | 1,532 | -2 | -0.1% | 42,300 |
| 2022/11/25 | 1,515 | 1,542 | 1,514 | 1,534 | +15 | +1% | 51,300 |
| 2022/11/24 | 1,518 | 1,522 | 1,506 | 1,519 | +1 | +0.1% | 49,200 |
| 2022/11/22 | 1,500 | 1,526 | 1,497 | 1,518 | +15 | +1% | 77,000 |
| 2022/11/21 | 1,488 | 1,509 | 1,475 | 1,503 | -1 | -0.1% | 95,400 |
| 2022/11/18 | 1,548 | 1,549 | 1,504 | 1,504 | -45 | -2.9% | 145,100 |
| 2022/11/17 | 1,564 | 1,579 | 1,544 | 1,549 | -31 | -2% | 187,700 |
| 2022/11/16 | 1,471 | 1,589 | 1,471 | 1,580 | +118 | +8.1% | 430,500 |
| 2022/11/15 | 1,411 | 1,491 | 1,408 | 1,462 | +83 | +6% | 298,700 |
| 2022/11/14 | 1,390 | 1,390 | 1,368 | 1,379 | -11 | -0.8% | 66,700 |
| 2022/11/11 | 1,407 | 1,407 | 1,390 | 1,390 | -3 | -0.2% | 38,300 |
| 2022/11/10 | 1,390 | 1,396 | 1,385 | 1,393 | -3 | -0.2% | 34,300 |
601～
650
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
