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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,390 | 1,396 | 1,385 | 1,393 | -3 | -0.2% | 34,300 |
| 2022/11/09 | 1,406 | 1,406 | 1,396 | 1,396 | -7 | -0.5% | 24,700 |
| 2022/11/08 | 1,395 | 1,406 | 1,395 | 1,403 | +8 | +0.6% | 44,700 |
| 2022/11/07 | 1,386 | 1,395 | 1,386 | 1,395 | +9 | +0.6% | 37,200 |
| 2022/11/04 | 1,391 | 1,404 | 1,386 | 1,386 | -9 | -0.6% | 66,300 |
| 2022/11/02 | 1,401 | 1,409 | 1,395 | 1,395 | -12 | -0.9% | 44,500 |
| 2022/11/01 | 1,403 | 1,410 | 1,398 | 1,407 | +4 | +0.3% | 60,400 |
| 2022/10/31 | 1,394 | 1,403 | 1,390 | 1,403 | +9 | +0.6% | 83,800 |
| 2022/10/28 | 1,372 | 1,403 | 1,369 | 1,394 | +15 | +1.1% | 138,100 |
| 2022/10/27 | 1,390 | 1,390 | 1,376 | 1,379 | -11 | -0.8% | 26,400 |
| 2022/10/26 | 1,384 | 1,401 | 1,384 | 1,390 | +11 | +0.8% | 61,600 |
| 2022/10/25 | 1,386 | 1,386 | 1,378 | 1,379 | +1 | +0.1% | 21,500 |
| 2022/10/24 | 1,396 | 1,396 | 1,378 | 1,378 | -15 | -1.1% | 23,100 |
| 2022/10/21 | 1,389 | 1,395 | 1,388 | 1,393 | -2 | -0.1% | 29,000 |
| 2022/10/20 | 1,389 | 1,395 | 1,388 | 1,395 | +6 | +0.4% | 20,100 |
| 2022/10/19 | 1,388 | 1,396 | 1,382 | 1,389 | +1 | +0.1% | 37,400 |
| 2022/10/18 | 1,380 | 1,392 | 1,372 | 1,388 | +17 | +1.2% | 46,500 |
| 2022/10/17 | 1,370 | 1,380 | 1,366 | 1,371 | -3 | -0.2% | 25,900 |
| 2022/10/14 | 1,376 | 1,379 | 1,360 | 1,374 | +11 | +0.8% | 56,200 |
| 2022/10/13 | 1,360 | 1,369 | 1,353 | 1,363 | +6 | +0.4% | 34,100 |
| 2022/10/12 | 1,345 | 1,363 | 1,343 | 1,357 | +10 | +0.7% | 25,600 |
| 2022/10/11 | 1,359 | 1,364 | 1,340 | 1,347 | -21 | -1.5% | 40,000 |
| 2022/10/07 | 1,356 | 1,373 | 1,354 | 1,368 | -1 | -0.1% | 41,900 |
| 2022/10/06 | 1,364 | 1,371 | 1,364 | 1,369 | +5 | +0.4% | 43,600 |
| 2022/10/05 | 1,372 | 1,372 | 1,361 | 1,364 | +1 | +0.1% | 34,500 |
| 2022/10/04 | 1,359 | 1,372 | 1,355 | 1,363 | +5 | +0.4% | 59,300 |
| 2022/10/03 | 1,356 | 1,359 | 1,343 | 1,358 | +2 | +0.1% | 44,600 |
| 2022/09/30 | 1,358 | 1,367 | 1,352 | 1,356 | -4 | -0.3% | 53,500 |
| 2022/09/29 | 1,346 | 1,360 | 1,345 | 1,360 | +16 | +1.2% | 75,500 |
| 2022/09/28 | 1,338 | 1,345 | 1,328 | 1,344 | +1 | +0.1% | 49,300 |
| 2022/09/27 | 1,339 | 1,344 | 1,330 | 1,343 | +4 | +0.3% | 39,000 |
| 2022/09/26 | 1,334 | 1,341 | 1,333 | 1,339 | -3 | -0.2% | 41,200 |
| 2022/09/22 | 1,325 | 1,344 | 1,323 | 1,342 | +7 | +0.5% | 51,000 |
| 2022/09/21 | 1,335 | 1,338 | 1,331 | 1,335 | -3 | -0.2% | 26,400 |
| 2022/09/20 | 1,325 | 1,338 | 1,320 | 1,338 | +23 | +1.7% | 58,900 |
| 2022/09/16 | 1,320 | 1,323 | 1,315 | 1,315 | -5 | -0.4% | 25,900 |
| 2022/09/15 | 1,316 | 1,323 | 1,313 | 1,320 | +8 | +0.6% | 27,500 |
| 2022/09/14 | 1,309 | 1,318 | 1,301 | 1,312 | -3 | -0.2% | 40,300 |
| 2022/09/13 | 1,313 | 1,318 | 1,311 | 1,315 | +3 | +0.2% | 20,000 |
| 2022/09/12 | 1,305 | 1,312 | 1,301 | 1,312 | +16 | +1.2% | 26,200 |
| 2022/09/09 | 1,290 | 1,305 | 1,290 | 1,296 | +2 | +0.2% | 34,200 |
| 2022/09/08 | 1,299 | 1,299 | 1,289 | 1,294 | +5 | +0.4% | 32,100 |
| 2022/09/07 | 1,305 | 1,305 | 1,277 | 1,289 | -8 | -0.6% | 72,100 |
| 2022/09/06 | 1,298 | 1,308 | 1,297 | 1,297 | ±0 | ±0% | 33,000 |
| 2022/09/05 | 1,305 | 1,305 | 1,297 | 1,297 | -6 | -0.5% | 32,400 |
| 2022/09/02 | 1,304 | 1,304 | 1,297 | 1,303 | +5 | +0.4% | 29,100 |
| 2022/09/01 | 1,302 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 50,200 |
| 2022/08/31 | 1,315 | 1,315 | 1,304 | 1,307 | -7 | -0.5% | 31,900 |
| 2022/08/30 | 1,312 | 1,317 | 1,310 | 1,314 | +2 | +0.2% | 22,700 |
| 2022/08/29 | 1,304 | 1,313 | 1,302 | 1,312 | +2 | +0.2% | 40,600 |
651～
700
件表示中 / 2631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 | 197,900円 | +19.2% | +0.2% | 0.66% | 22.15倍 | 3.55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 |
| ワタミ | 101,100円 | +4.8% | +4.8% | 0.99% | 10.95倍 | 2.83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 |
| 薬王堂ＨＤ | 218,500円 | +10.7% | +4.7% | 1.33% | 9.73倍 | 1.16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 |
| 力の源ＨＤ | 140,900円 | +9.1% | +14.8% | 1.42% | 19.38倍 | 3.98倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ４℃ＨＤ | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
