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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,310 | 1,310 | 1,275 | 1,279 | -31 | -2.4% | 50,100 |
| 2021/03/22 | 1,289 | 1,316 | 1,282 | 1,310 | +21 | +1.6% | 116,400 |
| 2021/03/19 | 1,282 | 1,291 | 1,267 | 1,289 | +7 | +0.5% | 51,600 |
| 2021/03/18 | 1,290 | 1,290 | 1,268 | 1,282 | -5 | -0.4% | 41,300 |
| 2021/03/17 | 1,255 | 1,290 | 1,253 | 1,287 | +33 | +2.6% | 109,700 |
| 2021/03/16 | 1,243 | 1,254 | 1,240 | 1,254 | +6 | +0.5% | 56,000 |
| 2021/03/15 | 1,243 | 1,248 | 1,235 | 1,248 | +16 | +1.3% | 42,600 |
| 2021/03/12 | 1,238 | 1,240 | 1,228 | 1,232 | -8 | -0.6% | 37,500 |
| 2021/03/11 | 1,244 | 1,244 | 1,234 | 1,240 | +1 | +0.1% | 29,300 |
| 2021/03/10 | 1,244 | 1,252 | 1,234 | 1,239 | -5 | -0.4% | 40,800 |
| 2021/03/09 | 1,240 | 1,244 | 1,231 | 1,244 | +18 | +1.5% | 41,400 |
| 2021/03/08 | 1,240 | 1,246 | 1,226 | 1,226 | -7 | -0.6% | 42,600 |
| 2021/03/05 | 1,226 | 1,233 | 1,206 | 1,233 | +3 | +0.2% | 45,200 |
| 2021/03/04 | 1,228 | 1,230 | 1,217 | 1,230 | ±0 | ±0% | 33,600 |
| 2021/03/03 | 1,221 | 1,233 | 1,218 | 1,230 | +4 | +0.3% | 26,400 |
| 2021/03/02 | 1,238 | 1,238 | 1,215 | 1,226 | -5 | -0.4% | 35,900 |
| 2021/03/01 | 1,211 | 1,231 | 1,210 | 1,231 | +30 | +2.5% | 41,000 |
| 2021/02/26 | 1,214 | 1,216 | 1,201 | 1,201 | -16 | -1.3% | 45,000 |
| 2021/02/25 | 1,225 | 1,229 | 1,215 | 1,217 | -5 | -0.4% | 37,100 |
| 2021/02/24 | 1,222 | 1,229 | 1,211 | 1,222 | -5 | -0.4% | 43,500 |
| 2021/02/22 | 1,216 | 1,232 | 1,214 | 1,227 | +17 | +1.4% | 40,600 |
| 2021/02/19 | 1,207 | 1,210 | 1,193 | 1,210 | +3 | +0.2% | 43,400 |
| 2021/02/18 | 1,219 | 1,223 | 1,202 | 1,207 | -12 | -1% | 32,700 |
| 2021/02/17 | 1,200 | 1,224 | 1,196 | 1,219 | +5 | +0.4% | 64,700 |
| 2021/02/16 | 1,230 | 1,230 | 1,208 | 1,214 | -14 | -1.1% | 72,000 |
| 2021/02/15 | 1,247 | 1,247 | 1,215 | 1,228 | -8 | -0.6% | 42,400 |
| 2021/02/12 | 1,249 | 1,250 | 1,236 | 1,236 | -11 | -0.9% | 24,000 |
| 2021/02/10 | 1,243 | 1,255 | 1,238 | 1,247 | +4 | +0.3% | 31,900 |
| 2021/02/09 | 1,245 | 1,250 | 1,237 | 1,243 | -5 | -0.4% | 33,800 |
| 2021/02/08 | 1,251 | 1,271 | 1,243 | 1,248 | +1 | +0.1% | 74,300 |
| 2021/02/05 | 1,238 | 1,248 | 1,233 | 1,247 | +17 | +1.4% | 52,900 |
| 2021/02/04 | 1,236 | 1,245 | 1,228 | 1,230 | -12 | -1% | 34,800 |
| 2021/02/03 | 1,243 | 1,243 | 1,236 | 1,242 | -2 | -0.2% | 27,100 |
| 2021/02/02 | 1,236 | 1,244 | 1,233 | 1,244 | +14 | +1.1% | 39,700 |
| 2021/02/01 | 1,208 | 1,240 | 1,208 | 1,230 | +24 | +2% | 40,600 |
| 2021/01/29 | 1,239 | 1,239 | 1,206 | 1,206 | -34 | -2.7% | 46,500 |
| 2021/01/28 | 1,220 | 1,240 | 1,212 | 1,240 | +15 | +1.2% | 75,100 |
| 2021/01/27 | 1,211 | 1,230 | 1,211 | 1,225 | +5 | +0.4% | 30,900 |
| 2021/01/26 | 1,207 | 1,220 | 1,203 | 1,220 | +7 | +0.6% | 20,800 |
| 2021/01/25 | 1,199 | 1,214 | 1,197 | 1,213 | +17 | +1.4% | 33,300 |
| 2021/01/22 | 1,205 | 1,208 | 1,194 | 1,196 | -20 | -1.6% | 48,200 |
| 2021/01/21 | 1,233 | 1,243 | 1,214 | 1,216 | -16 | -1.3% | 58,300 |
| 2021/01/20 | 1,212 | 1,233 | 1,209 | 1,232 | +24 | +2% | 68,200 |
| 2021/01/19 | 1,190 | 1,211 | 1,186 | 1,208 | +18 | +1.5% | 52,600 |
| 2021/01/18 | 1,190 | 1,195 | 1,184 | 1,190 | ±0 | ±0% | 25,300 |
| 2021/01/15 | 1,196 | 1,198 | 1,190 | 1,190 | -8 | -0.7% | 39,700 |
| 2021/01/14 | 1,191 | 1,199 | 1,185 | 1,198 | +7 | +0.6% | 39,100 |
| 2021/01/13 | 1,193 | 1,196 | 1,186 | 1,191 | -6 | -0.5% | 43,800 |
| 2021/01/12 | 1,176 | 1,202 | 1,174 | 1,197 | +22 | +1.9% | 57,400 |
| 2021/01/08 | 1,154 | 1,175 | 1,154 | 1,175 | +21 | +1.8% | 53,100 |
901～
950
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
