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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 1,356 | 1,356 | 1,345 | 1,345 | -11 | -0.8% | 23,200 |
| 2021/10/26 | 1,360 | 1,364 | 1,351 | 1,356 | +6 | +0.4% | 15,800 |
| 2021/10/25 | 1,360 | 1,362 | 1,350 | 1,350 | -10 | -0.7% | 23,400 |
| 2021/10/22 | 1,358 | 1,368 | 1,355 | 1,360 | -3 | -0.2% | 26,100 |
| 2021/10/21 | 1,373 | 1,375 | 1,359 | 1,363 | -12 | -0.9% | 25,500 |
| 2021/10/20 | 1,375 | 1,378 | 1,368 | 1,375 | +5 | +0.4% | 26,900 |
| 2021/10/19 | 1,383 | 1,386 | 1,370 | 1,370 | -12 | -0.9% | 21,400 |
| 2021/10/18 | 1,378 | 1,385 | 1,371 | 1,382 | +9 | +0.7% | 35,300 |
| 2021/10/15 | 1,375 | 1,378 | 1,368 | 1,373 | +3 | +0.2% | 48,300 |
| 2021/10/14 | 1,360 | 1,370 | 1,345 | 1,370 | +17 | +1.3% | 21,800 |
| 2021/10/13 | 1,357 | 1,364 | 1,352 | 1,353 | -10 | -0.7% | 23,500 |
| 2021/10/12 | 1,374 | 1,374 | 1,361 | 1,363 | -16 | -1.2% | 23,400 |
| 2021/10/11 | 1,358 | 1,379 | 1,354 | 1,379 | +32 | +2.4% | 49,700 |
| 2021/10/08 | 1,342 | 1,355 | 1,328 | 1,347 | +26 | +2% | 117,100 |
| 2021/10/07 | 1,351 | 1,353 | 1,321 | 1,321 | -30 | -2.2% | 42,400 |
| 2021/10/06 | 1,367 | 1,367 | 1,343 | 1,351 | ±0 | ±0% | 43,800 |
| 2021/10/05 | 1,370 | 1,375 | 1,346 | 1,351 | -33 | -2.4% | 56,200 |
| 2021/10/04 | 1,387 | 1,387 | 1,370 | 1,384 | +18 | +1.3% | 40,200 |
| 2021/10/01 | 1,390 | 1,390 | 1,353 | 1,366 | -24 | -1.7% | 65,000 |
| 2021/09/30 | 1,375 | 1,394 | 1,375 | 1,390 | +20 | +1.5% | 87,500 |
| 2021/09/29 | 1,350 | 1,370 | 1,346 | 1,370 | +5 | +0.4% | 64,600 |
| 2021/09/28 | 1,356 | 1,365 | 1,349 | 1,365 | +7 | +0.5% | 47,500 |
| 2021/09/27 | 1,360 | 1,367 | 1,353 | 1,358 | -1 | -0.1% | 48,300 |
| 2021/09/24 | 1,347 | 1,360 | 1,345 | 1,359 | +24 | +1.8% | 58,500 |
| 2021/09/22 | 1,345 | 1,356 | 1,334 | 1,335 | -22 | -1.6% | 29,000 |
| 2021/09/21 | 1,317 | 1,358 | 1,315 | 1,357 | +10 | +0.7% | 44,200 |
| 2021/09/17 | 1,345 | 1,347 | 1,332 | 1,347 | +4 | +0.3% | 40,600 |
| 2021/09/16 | 1,358 | 1,358 | 1,325 | 1,343 | -18 | -1.3% | 47,500 |
| 2021/09/15 | 1,356 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 42,900 |
| 2021/09/14 | 1,361 | 1,367 | 1,352 | 1,360 | +2 | +0.1% | 46,700 |
| 2021/09/13 | 1,345 | 1,358 | 1,335 | 1,358 | +8 | +0.6% | 48,900 |
| 2021/09/10 | 1,341 | 1,354 | 1,340 | 1,350 | +9 | +0.7% | 52,900 |
| 2021/09/09 | 1,331 | 1,345 | 1,331 | 1,341 | +10 | +0.8% | 32,500 |
| 2021/09/08 | 1,320 | 1,337 | 1,320 | 1,331 | +8 | +0.6% | 44,700 |
| 2021/09/07 | 1,317 | 1,323 | 1,310 | 1,323 | +8 | +0.6% | 37,500 |
| 2021/09/06 | 1,320 | 1,321 | 1,306 | 1,315 | -4 | -0.3% | 29,800 |
| 2021/09/03 | 1,314 | 1,319 | 1,310 | 1,319 | +5 | +0.4% | 27,600 |
| 2021/09/02 | 1,305 | 1,314 | 1,299 | 1,314 | +5 | +0.4% | 19,400 |
| 2021/09/01 | 1,310 | 1,313 | 1,303 | 1,309 | +9 | +0.7% | 16,400 |
| 2021/08/31 | 1,303 | 1,310 | 1,298 | 1,300 | -15 | -1.1% | 20,800 |
| 2021/08/30 | 1,300 | 1,317 | 1,300 | 1,315 | +17 | +1.3% | 40,900 |
| 2021/08/27 | 1,289 | 1,298 | 1,284 | 1,298 | +9 | +0.7% | 29,400 |
| 2021/08/26 | 1,281 | 1,291 | 1,281 | 1,289 | +12 | +0.9% | 18,300 |
| 2021/08/25 | 1,291 | 1,294 | 1,277 | 1,277 | -15 | -1.2% | 22,500 |
| 2021/08/24 | 1,268 | 1,292 | 1,267 | 1,292 | +30 | +2.4% | 36,700 |
| 2021/08/23 | 1,257 | 1,269 | 1,254 | 1,262 | +5 | +0.4% | 69,300 |
| 2021/08/20 | 1,251 | 1,274 | 1,251 | 1,257 | +7 | +0.6% | 41,500 |
| 2021/08/19 | 1,252 | 1,261 | 1,250 | 1,250 | -10 | -0.8% | 22,900 |
| 2021/08/18 | 1,254 | 1,261 | 1,252 | 1,260 | +5 | +0.4% | 20,200 |
| 2021/08/17 | 1,268 | 1,272 | 1,255 | 1,255 | -6 | -0.5% | 24,800 |
851～
900
件表示中 / 2578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 | 220,900円 | +19.2% | +0.2% | 0.59% | 24.72倍 | 3.97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 |
| インターメスティ | 159,400円 | +10.0% | +12.6% | 2.69% | 13.01倍 | 2.12倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| トレファク | 197,600円 | +9.6% | +8.8% | 1.97% | 15.40倍 | 4.44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 |
| ケーユーＨＤ | 105,700円 | -3.0% | -6.0% | 5.39% | 5.79倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ハニーズＨＬＤ | 162,500円 | +5.2% | +3.0% | 3.38% | 9.24倍 | 1.02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
