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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,310 | 1,314 | 1,307 | 1,310 | +1 | +0.1% | 19,900 |
| 2022/08/25 | 1,312 | 1,312 | 1,307 | 1,309 | +3 | +0.2% | 16,200 |
| 2022/08/24 | 1,311 | 1,312 | 1,305 | 1,306 | -6 | -0.5% | 24,300 |
| 2022/08/23 | 1,311 | 1,315 | 1,309 | 1,312 | -2 | -0.2% | 22,800 |
| 2022/08/22 | 1,303 | 1,314 | 1,293 | 1,314 | +8 | +0.6% | 68,000 |
| 2022/08/19 | 1,310 | 1,310 | 1,306 | 1,306 | +1 | +0.1% | 41,500 |
| 2022/08/18 | 1,305 | 1,309 | 1,305 | 1,305 | -5 | -0.4% | 45,000 |
| 2022/08/17 | 1,317 | 1,317 | 1,308 | 1,310 | +1 | +0.1% | 36,100 |
| 2022/08/16 | 1,327 | 1,327 | 1,308 | 1,309 | -7 | -0.5% | 38,600 |
| 2022/08/15 | 1,338 | 1,338 | 1,314 | 1,316 | -17 | -1.3% | 53,300 |
| 2022/08/12 | 1,338 | 1,339 | 1,328 | 1,333 | ±0 | ±0% | 35,300 |
| 2022/08/10 | 1,331 | 1,333 | 1,322 | 1,333 | +5 | +0.4% | 12,300 |
| 2022/08/09 | 1,332 | 1,334 | 1,318 | 1,328 | -6 | -0.4% | 23,500 |
| 2022/08/08 | 1,337 | 1,337 | 1,330 | 1,334 | -1 | -0.1% | 14,700 |
| 2022/08/05 | 1,333 | 1,340 | 1,332 | 1,335 | +2 | +0.2% | 20,800 |
| 2022/08/04 | 1,344 | 1,344 | 1,330 | 1,333 | -2 | -0.1% | 20,000 |
| 2022/08/03 | 1,347 | 1,348 | 1,330 | 1,335 | -12 | -0.9% | 32,800 |
| 2022/08/02 | 1,349 | 1,349 | 1,340 | 1,347 | -3 | -0.2% | 25,800 |
| 2022/08/01 | 1,344 | 1,355 | 1,339 | 1,350 | +6 | +0.4% | 56,700 |
| 2022/07/29 | 1,348 | 1,352 | 1,340 | 1,344 | -6 | -0.4% | 62,900 |
| 2022/07/28 | 1,334 | 1,350 | 1,333 | 1,350 | +11 | +0.8% | 195,600 |
| 2022/07/27 | 1,340 | 1,341 | 1,331 | 1,339 | +7 | +0.5% | 38,400 |
| 2022/07/26 | 1,335 | 1,343 | 1,330 | 1,332 | -3 | -0.2% | 48,200 |
| 2022/07/25 | 1,323 | 1,338 | 1,323 | 1,335 | +7 | +0.5% | 25,700 |
| 2022/07/22 | 1,330 | 1,334 | 1,323 | 1,328 | -10 | -0.7% | 36,100 |
| 2022/07/21 | 1,339 | 1,343 | 1,335 | 1,338 | ±0 | ±0% | 33,200 |
| 2022/07/20 | 1,343 | 1,343 | 1,336 | 1,338 | ±0 | ±0% | 54,200 |
| 2022/07/19 | 1,337 | 1,343 | 1,330 | 1,338 | -2 | -0.1% | 58,200 |
| 2022/07/15 | 1,336 | 1,340 | 1,334 | 1,340 | +2 | +0.1% | 43,400 |
| 2022/07/14 | 1,329 | 1,338 | 1,329 | 1,338 | +4 | +0.3% | 50,700 |
| 2022/07/13 | 1,322 | 1,334 | 1,318 | 1,334 | +12 | +0.9% | 42,500 |
| 2022/07/12 | 1,325 | 1,325 | 1,312 | 1,322 | -3 | -0.2% | 41,300 |
| 2022/07/11 | 1,307 | 1,328 | 1,307 | 1,325 | +18 | +1.4% | 54,100 |
| 2022/07/08 | 1,310 | 1,320 | 1,302 | 1,307 | +8 | +0.6% | 84,900 |
| 2022/07/07 | 1,321 | 1,321 | 1,293 | 1,299 | -22 | -1.7% | 58,900 |
| 2022/07/06 | 1,310 | 1,322 | 1,307 | 1,321 | +8 | +0.6% | 50,000 |
| 2022/07/05 | 1,311 | 1,316 | 1,305 | 1,313 | +2 | +0.2% | 43,200 |
| 2022/07/04 | 1,305 | 1,312 | 1,300 | 1,311 | +11 | +0.8% | 57,500 |
| 2022/07/01 | 1,315 | 1,315 | 1,286 | 1,300 | -18 | -1.4% | 117,700 |
| 2022/06/30 | 1,330 | 1,330 | 1,313 | 1,318 | -11 | -0.8% | 95,100 |
| 2022/06/29 | 1,325 | 1,339 | 1,321 | 1,329 | -16 | -1.2% | 449,500 |
| 2022/06/28 | 1,335 | 1,345 | 1,335 | 1,345 | +11 | +0.8% | 650,000 |
| 2022/06/27 | 1,340 | 1,347 | 1,334 | 1,334 | -2 | -0.1% | 216,900 |
| 2022/06/24 | 1,333 | 1,340 | 1,333 | 1,336 | ±0 | ±0% | 95,800 |
| 2022/06/23 | 1,338 | 1,343 | 1,336 | 1,336 | -2 | -0.1% | 80,300 |
| 2022/06/22 | 1,345 | 1,347 | 1,338 | 1,338 | -5 | -0.4% | 53,000 |
| 2022/06/21 | 1,345 | 1,349 | 1,341 | 1,343 | ±0 | ±0% | 78,300 |
| 2022/06/20 | 1,348 | 1,348 | 1,337 | 1,343 | +1 | +0.1% | 69,300 |
| 2022/06/17 | 1,327 | 1,344 | 1,325 | 1,342 | +6 | +0.4% | 77,500 |
| 2022/06/16 | 1,348 | 1,352 | 1,333 | 1,336 | +4 | +0.3% | 83,700 |
701～
750
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 | 199,900円 | +19.2% | +0.2% | 0.65% | 22.37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 |
| ワタミ | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 | 224,300円 | +10.7% | +4.7% | 1.29% | 9.99倍 | 1.19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 | 140,500円 | +9.1% | +14.8% | 1.42% | 19.32倍 | 3.97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 | 173,600円 | +43.8% | +34.0% | 4.78% | 23.29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
