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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,231 | 1,234 | 1,219 | 1,229 | -2 | -0.2% | 50,600 |
| 2022/01/14 | 1,241 | 1,241 | 1,231 | 1,231 | -14 | -1.1% | 56,400 |
| 2022/01/13 | 1,270 | 1,273 | 1,245 | 1,245 | -28 | -2.2% | 51,500 |
| 2022/01/12 | 1,270 | 1,279 | 1,269 | 1,273 | +5 | +0.4% | 38,600 |
| 2022/01/11 | 1,248 | 1,268 | 1,244 | 1,268 | +20 | +1.6% | 47,200 |
| 2022/01/07 | 1,248 | 1,262 | 1,241 | 1,248 | +2 | +0.2% | 65,900 |
| 2022/01/06 | 1,256 | 1,260 | 1,241 | 1,246 | -18 | -1.4% | 103,000 |
| 2022/01/05 | 1,267 | 1,268 | 1,251 | 1,264 | -7 | -0.6% | 72,300 |
| 2022/01/04 | 1,292 | 1,296 | 1,263 | 1,271 | -18 | -1.4% | 100,200 |
| 2021/12/30 | 1,310 | 1,310 | 1,281 | 1,289 | -24 | -1.8% | 106,500 |
| 2021/12/29 | 1,309 | 1,323 | 1,306 | 1,313 | -6 | -0.5% | 376,900 |
| 2021/12/28 | 1,315 | 1,328 | 1,315 | 1,319 | +1 | +0.1% | 562,600 |
| 2021/12/27 | 1,319 | 1,323 | 1,315 | 1,318 | ±0 | ±0% | 167,300 |
| 2021/12/24 | 1,320 | 1,324 | 1,318 | 1,318 | -1 | -0.1% | 64,200 |
| 2021/12/23 | 1,321 | 1,326 | 1,317 | 1,319 | -8 | -0.6% | 57,600 |
| 2021/12/22 | 1,316 | 1,327 | 1,314 | 1,327 | +12 | +0.9% | 45,200 |
| 2021/12/21 | 1,318 | 1,320 | 1,308 | 1,315 | +7 | +0.5% | 48,200 |
| 2021/12/20 | 1,324 | 1,328 | 1,305 | 1,308 | -15 | -1.1% | 68,600 |
| 2021/12/17 | 1,332 | 1,334 | 1,319 | 1,323 | -13 | -1% | 85,400 |
| 2021/12/16 | 1,339 | 1,343 | 1,332 | 1,336 | +5 | +0.4% | 45,200 |
| 2021/12/15 | 1,327 | 1,338 | 1,326 | 1,331 | +4 | +0.3% | 39,100 |
| 2021/12/14 | 1,331 | 1,335 | 1,323 | 1,327 | -5 | -0.4% | 51,700 |
| 2021/12/13 | 1,348 | 1,348 | 1,331 | 1,332 | +2 | +0.2% | 44,700 |
| 2021/12/10 | 1,335 | 1,342 | 1,329 | 1,330 | -10 | -0.7% | 61,300 |
| 2021/12/09 | 1,343 | 1,343 | 1,335 | 1,340 | -8 | -0.6% | 63,100 |
| 2021/12/08 | 1,365 | 1,365 | 1,342 | 1,348 | -6 | -0.4% | 128,000 |
| 2021/12/07 | 1,343 | 1,354 | 1,333 | 1,354 | +30 | +2.3% | 95,400 |
| 2021/12/06 | 1,328 | 1,332 | 1,323 | 1,324 | -1 | -0.1% | 28,100 |
| 2021/12/03 | 1,301 | 1,325 | 1,301 | 1,325 | +30 | +2.3% | 38,700 |
| 2021/12/02 | 1,289 | 1,311 | 1,288 | 1,295 | ±0 | ±0% | 48,200 |
| 2021/12/01 | 1,288 | 1,305 | 1,282 | 1,295 | -5 | -0.4% | 81,800 |
| 2021/11/30 | 1,334 | 1,337 | 1,300 | 1,300 | -18 | -1.4% | 68,200 |
| 2021/11/29 | 1,327 | 1,346 | 1,311 | 1,318 | -21 | -1.6% | 61,100 |
| 2021/11/26 | 1,345 | 1,345 | 1,333 | 1,339 | -6 | -0.4% | 44,700 |
| 2021/11/25 | 1,357 | 1,359 | 1,345 | 1,345 | -11 | -0.8% | 30,200 |
| 2021/11/24 | 1,367 | 1,367 | 1,355 | 1,356 | -9 | -0.7% | 33,700 |
| 2021/11/22 | 1,356 | 1,365 | 1,347 | 1,365 | +13 | +1% | 30,200 |
| 2021/11/19 | 1,348 | 1,352 | 1,340 | 1,352 | +4 | +0.3% | 37,300 |
| 2021/11/18 | 1,360 | 1,360 | 1,347 | 1,348 | -9 | -0.7% | 28,500 |
| 2021/11/17 | 1,371 | 1,371 | 1,357 | 1,357 | -12 | -0.9% | 19,100 |
| 2021/11/16 | 1,365 | 1,373 | 1,361 | 1,369 | +7 | +0.5% | 22,300 |
| 2021/11/15 | 1,354 | 1,364 | 1,346 | 1,362 | +19 | +1.4% | 34,200 |
| 2021/11/12 | 1,343 | 1,349 | 1,338 | 1,343 | -1 | -0.1% | 48,300 |
| 2021/11/11 | 1,353 | 1,356 | 1,337 | 1,344 | -16 | -1.2% | 53,400 |
| 2021/11/10 | 1,362 | 1,365 | 1,352 | 1,360 | -5 | -0.4% | 41,000 |
| 2021/11/09 | 1,362 | 1,379 | 1,352 | 1,365 | -20 | -1.4% | 54,600 |
| 2021/11/08 | 1,390 | 1,395 | 1,385 | 1,385 | -6 | -0.4% | 24,600 |
| 2021/11/05 | 1,392 | 1,393 | 1,384 | 1,391 | -1 | -0.1% | 24,500 |
| 2021/11/04 | 1,390 | 1,393 | 1,386 | 1,392 | +7 | +0.5% | 34,000 |
| 2021/11/02 | 1,389 | 1,396 | 1,382 | 1,385 | -5 | -0.4% | 44,100 |
701～
750
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
