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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,372 | 1,390 | 1,366 | 1,390 | +28 | +2.1% | 60,700 |
| 2021/10/29 | 1,370 | 1,370 | 1,359 | 1,362 | -4 | -0.3% | 25,000 |
| 2021/10/28 | 1,349 | 1,369 | 1,349 | 1,366 | +21 | +1.6% | 29,500 |
| 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 |
901～
950
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
