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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/08/16 | 1,264 | 1,265 | 1,259 | 1,261 | -3 | -0.2% | 34,900 |
| 2021/08/13 | 1,258 | 1,264 | 1,256 | 1,264 | +1 | +0.1% | 26,900 |
| 2021/08/12 | 1,271 | 1,276 | 1,258 | 1,263 | -5 | -0.4% | 31,200 |
| 2021/08/11 | 1,261 | 1,270 | 1,258 | 1,268 | +8 | +0.6% | 30,600 |
| 2021/08/10 | 1,235 | 1,261 | 1,235 | 1,260 | +27 | +2.2% | 32,200 |
| 2021/08/06 | 1,256 | 1,256 | 1,233 | 1,233 | -23 | -1.8% | 50,900 |
| 2021/08/05 | 1,265 | 1,272 | 1,256 | 1,256 | -13 | -1% | 36,500 |
| 2021/08/04 | 1,284 | 1,287 | 1,262 | 1,269 | -20 | -1.6% | 48,200 |
| 2021/08/03 | 1,302 | 1,308 | 1,284 | 1,289 | -22 | -1.7% | 40,200 |
| 2021/08/02 | 1,314 | 1,320 | 1,292 | 1,311 | +24 | +1.9% | 75,900 |
| 2021/07/30 | 1,313 | 1,313 | 1,283 | 1,287 | -15 | -1.2% | 49,700 |
| 2021/07/29 | 1,304 | 1,309 | 1,299 | 1,302 | +2 | +0.2% | 26,000 |
| 2021/07/28 | 1,304 | 1,314 | 1,299 | 1,300 | -14 | -1.1% | 33,000 |
| 2021/07/27 | 1,308 | 1,315 | 1,300 | 1,314 | +9 | +0.7% | 43,000 |
| 2021/07/26 | 1,300 | 1,309 | 1,298 | 1,305 | +12 | +0.9% | 45,000 |
| 2021/07/21 | 1,287 | 1,304 | 1,287 | 1,293 | +15 | +1.2% | 37,500 |
| 2021/07/20 | 1,275 | 1,292 | 1,272 | 1,278 | -9 | -0.7% | 64,900 |
| 2021/07/19 | 1,299 | 1,299 | 1,281 | 1,287 | -17 | -1.3% | 69,900 |
| 2021/07/16 | 1,301 | 1,315 | 1,298 | 1,304 | -3 | -0.2% | 39,100 |
| 2021/07/15 | 1,311 | 1,314 | 1,304 | 1,307 | -4 | -0.3% | 26,300 |
| 2021/07/14 | 1,315 | 1,321 | 1,308 | 1,311 | -6 | -0.5% | 28,900 |
| 2021/07/13 | 1,331 | 1,331 | 1,311 | 1,317 | -14 | -1.1% | 48,400 |
| 2021/07/12 | 1,337 | 1,341 | 1,322 | 1,331 | +20 | +1.5% | 36,600 |
| 2021/07/09 | 1,325 | 1,325 | 1,288 | 1,311 | -19 | -1.4% | 125,700 |
| 2021/07/08 | 1,348 | 1,348 | 1,330 | 1,330 | -18 | -1.3% | 47,800 |
| 2021/07/07 | 1,347 | 1,356 | 1,339 | 1,348 | -8 | -0.6% | 51,300 |
| 2021/07/06 | 1,345 | 1,366 | 1,337 | 1,356 | +21 | +1.6% | 125,600 |
| 2021/07/05 | 1,340 | 1,345 | 1,332 | 1,335 | ±0 | ±0% | 51,500 |
| 2021/07/02 | 1,340 | 1,351 | 1,330 | 1,335 | +4 | +0.3% | 87,900 |
| 2021/07/01 | 1,331 | 1,339 | 1,323 | 1,331 | +6 | +0.5% | 61,600 |
| 2021/06/30 | 1,340 | 1,340 | 1,312 | 1,325 | -20 | -1.5% | 93,000 |
| 2021/06/29 | 1,331 | 1,347 | 1,321 | 1,345 | -6 | -0.4% | 386,900 |
| 2021/06/28 | 1,328 | 1,355 | 1,328 | 1,351 | +4 | +0.3% | 876,000 |
| 2021/06/25 | 1,351 | 1,357 | 1,342 | 1,347 | +8 | +0.6% | 146,300 |
| 2021/06/24 | 1,362 | 1,362 | 1,331 | 1,339 | -32 | -2.3% | 187,900 |
| 2021/06/23 | 1,380 | 1,390 | 1,370 | 1,371 | -14 | -1% | 102,700 |
| 2021/06/22 | 1,405 | 1,409 | 1,385 | 1,385 | -6 | -0.4% | 110,500 |
| 2021/06/21 | 1,391 | 1,395 | 1,377 | 1,391 | -12 | -0.9% | 127,100 |
| 2021/06/18 | 1,415 | 1,418 | 1,403 | 1,403 | -6 | -0.4% | 62,800 |
| 2021/06/17 | 1,413 | 1,418 | 1,408 | 1,409 | -2 | -0.1% | 57,500 |
| 2021/06/16 | 1,414 | 1,418 | 1,405 | 1,411 | -5 | -0.4% | 55,200 |
| 2021/06/15 | 1,417 | 1,424 | 1,409 | 1,416 | +10 | +0.7% | 51,800 |
| 2021/06/14 | 1,413 | 1,419 | 1,405 | 1,406 | -1 | -0.1% | 45,400 |
| 2021/06/11 | 1,423 | 1,427 | 1,405 | 1,407 | -15 | -1.1% | 64,500 |
| 2021/06/10 | 1,420 | 1,433 | 1,413 | 1,422 | +4 | +0.3% | 59,900 |
| 2021/06/09 | 1,405 | 1,433 | 1,405 | 1,418 | +16 | +1.1% | 93,300 |
951～
1000
件表示中 / 2632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 | 200,400円 | +19.2% | +0.2% | 0.65% | 22.42倍 | 3.60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 |
| 薬王堂ＨＤ | 217,700円 | +10.7% | +4.7% | 1.33% | 9.70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 |
| ワタミ | 102,800円 | +4.8% | +4.8% | 0.97% | 11.13倍 | 2.88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 |
| 力の源ＨＤ | 139,900円 | +9.1% | +14.8% | 1.43% | 19.24倍 | 3.94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 | 174,100円 | +43.8% | +34.0% | 4.77% | 23.36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
