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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,328 | 1,338 | 1,324 | 1,324 | -9 | -0.7% | 36,100 |
| 2022/03/30 | 1,330 | 1,333 | 1,322 | 1,333 | +7 | +0.5% | 55,400 |
| 2022/03/29 | 1,316 | 1,326 | 1,314 | 1,326 | +5 | +0.4% | 43,000 |
| 2022/03/28 | 1,304 | 1,322 | 1,300 | 1,321 | +17 | +1.3% | 47,800 |
| 2022/03/25 | 1,311 | 1,313 | 1,302 | 1,304 | -1 | -0.1% | 81,100 |
| 2022/03/24 | 1,304 | 1,308 | 1,301 | 1,305 | -9 | -0.7% | 32,700 |
| 2022/03/23 | 1,318 | 1,324 | 1,314 | 1,314 | -2 | -0.2% | 47,400 |
| 2022/03/22 | 1,312 | 1,320 | 1,310 | 1,316 | -2 | -0.2% | 57,100 |
| 2022/03/18 | 1,320 | 1,320 | 1,313 | 1,318 | -6 | -0.5% | 62,700 |
| 2022/03/17 | 1,327 | 1,327 | 1,313 | 1,324 | +3 | +0.2% | 50,100 |
| 2022/03/16 | 1,319 | 1,327 | 1,310 | 1,321 | +8 | +0.6% | 58,600 |
| 2022/03/15 | 1,282 | 1,318 | 1,279 | 1,313 | +32 | +2.5% | 43,900 |
| 2022/03/14 | 1,291 | 1,296 | 1,274 | 1,281 | -12 | -0.9% | 62,400 |
| 2022/03/11 | 1,280 | 1,293 | 1,278 | 1,293 | +7 | +0.5% | 37,300 |
| 2022/03/10 | 1,260 | 1,286 | 1,255 | 1,286 | +53 | +4.3% | 43,200 |
| 2022/03/09 | 1,250 | 1,259 | 1,233 | 1,233 | -11 | -0.9% | 50,300 |
| 2022/03/08 | 1,288 | 1,290 | 1,237 | 1,244 | -65 | -5% | 69,100 |
| 2022/03/07 | 1,295 | 1,309 | 1,289 | 1,309 | +6 | +0.5% | 45,600 |
| 2022/03/04 | 1,318 | 1,319 | 1,296 | 1,303 | -18 | -1.4% | 54,500 |
| 2022/03/03 | 1,324 | 1,330 | 1,318 | 1,321 | +3 | +0.2% | 38,900 |
| 2022/03/02 | 1,324 | 1,324 | 1,305 | 1,318 | -6 | -0.5% | 37,800 |
| 2022/03/01 | 1,321 | 1,327 | 1,315 | 1,324 | +5 | +0.4% | 54,800 |
| 2022/02/28 | 1,313 | 1,320 | 1,305 | 1,319 | +6 | +0.5% | 36,600 |
| 2022/02/25 | 1,307 | 1,315 | 1,302 | 1,313 | +6 | +0.5% | 37,700 |
| 2022/02/24 | 1,300 | 1,312 | 1,292 | 1,307 | -7 | -0.5% | 57,100 |
| 2022/02/22 | 1,311 | 1,319 | 1,304 | 1,314 | -1 | -0.1% | 35,100 |
| 2022/02/21 | 1,312 | 1,320 | 1,305 | 1,315 | -2 | -0.2% | 30,900 |
| 2022/02/18 | 1,305 | 1,320 | 1,305 | 1,317 | +5 | +0.4% | 39,900 |
| 2022/02/17 | 1,304 | 1,320 | 1,290 | 1,312 | +6 | +0.5% | 51,500 |
| 2022/02/16 | 1,280 | 1,306 | 1,263 | 1,306 | +14 | +1.1% | 86,700 |
| 2022/02/15 | 1,292 | 1,310 | 1,289 | 1,292 | +1 | +0.1% | 63,500 |
| 2022/02/14 | 1,283 | 1,292 | 1,280 | 1,291 | -1 | -0.1% | 30,400 |
| 2022/02/10 | 1,290 | 1,292 | 1,279 | 1,292 | +15 | +1.2% | 32,800 |
| 2022/02/09 | 1,290 | 1,291 | 1,273 | 1,277 | -12 | -0.9% | 43,800 |
| 2022/02/08 | 1,279 | 1,290 | 1,275 | 1,289 | +10 | +0.8% | 33,000 |
| 2022/02/07 | 1,274 | 1,283 | 1,271 | 1,279 | -2 | -0.2% | 22,200 |
| 2022/02/04 | 1,270 | 1,284 | 1,268 | 1,281 | +11 | +0.9% | 36,100 |
| 2022/02/03 | 1,275 | 1,275 | 1,262 | 1,270 | -5 | -0.4% | 32,300 |
| 2022/02/02 | 1,253 | 1,275 | 1,249 | 1,275 | +23 | +1.8% | 65,000 |
| 2022/02/01 | 1,260 | 1,260 | 1,243 | 1,252 | +20 | +1.6% | 59,100 |
| 2022/01/31 | 1,210 | 1,232 | 1,210 | 1,232 | +26 | +2.2% | 37,600 |
| 2022/01/28 | 1,214 | 1,214 | 1,199 | 1,206 | +10 | +0.8% | 36,200 |
| 2022/01/27 | 1,226 | 1,229 | 1,195 | 1,196 | -26 | -2.1% | 82,300 |
| 2022/01/26 | 1,219 | 1,226 | 1,215 | 1,222 | +9 | +0.7% | 30,600 |
| 2022/01/25 | 1,230 | 1,230 | 1,213 | 1,213 | -17 | -1.4% | 31,000 |
| 2022/01/24 | 1,220 | 1,231 | 1,215 | 1,230 | +9 | +0.7% | 20,800 |
| 2022/01/21 | 1,209 | 1,221 | 1,203 | 1,221 | +7 | +0.6% | 34,900 |
| 2022/01/20 | 1,210 | 1,220 | 1,205 | 1,214 | +4 | +0.3% | 39,200 |
| 2022/01/19 | 1,225 | 1,234 | 1,210 | 1,210 | -28 | -2.3% | 55,200 |
| 2022/01/18 | 1,235 | 1,248 | 1,227 | 1,238 | +9 | +0.7% | 48,800 |
651～
700
件表示中 / 2481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 | 211,900円 | +16.3% | +4.4% | 0.47% | 31.07倍 | 3.88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 |
| ＢＥＥＮＯＳ | 344,500円 | -27.7% | +17.1% | 1.16% | 23.94倍 | 3.11倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＲＳＨＤ | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.86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 |
| アドヴァンＧ | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69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 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
