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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,555 | 2,610 | 2,555 | 2,565 | +15 | +0.6% | 815,400 |
| 2024/06/25 | 2,531 | 2,589 | 2,531 | 2,550 | +14 | +0.6% | 188,000 |
| 2024/06/24 | 2,531 | 2,550 | 2,517 | 2,536 | +5 | +0.2% | 155,500 |
| 2024/06/21 | 2,636 | 2,648 | 2,531 | 2,531 | -99 | -3.8% | 293,000 |
| 2024/06/20 | 2,550 | 2,635 | 2,535 | 2,630 | +53 | +2.1% | 112,100 |
| 2024/06/19 | 2,603 | 2,625 | 2,575 | 2,577 | -22 | -0.8% | 151,900 |
| 2024/06/18 | 2,550 | 2,602 | 2,525 | 2,599 | +68 | +2.7% | 184,700 |
| 2024/06/17 | 2,503 | 2,548 | 2,433 | 2,531 | +29 | +1.2% | 199,900 |
| 2024/06/14 | 2,429 | 2,509 | 2,424 | 2,502 | +44 | +1.8% | 142,400 |
| 2024/06/13 | 2,490 | 2,509 | 2,458 | 2,458 | -39 | -1.6% | 96,600 |
| 2024/06/12 | 2,520 | 2,544 | 2,475 | 2,497 | -25 | -1% | 125,600 |
| 2024/06/11 | 2,566 | 2,581 | 2,522 | 2,522 | -33 | -1.3% | 107,000 |
| 2024/06/10 | 2,544 | 2,579 | 2,539 | 2,555 | +13 | +0.5% | 72,100 |
| 2024/06/07 | 2,532 | 2,548 | 2,510 | 2,542 | -7 | -0.3% | 94,300 |
| 2024/06/06 | 2,560 | 2,571 | 2,518 | 2,549 | +32 | +1.3% | 108,900 |
| 2024/06/05 | 2,537 | 2,551 | 2,505 | 2,517 | -37 | -1.4% | 149,000 |
| 2024/06/04 | 2,602 | 2,621 | 2,531 | 2,554 | -57 | -2.2% | 185,800 |
| 2024/06/03 | 2,715 | 2,718 | 2,611 | 2,611 | -74 | -2.8% | 210,800 |
| 2024/05/31 | 2,630 | 2,709 | 2,602 | 2,685 | +57 | +2.2% | 171,000 |
| 2024/05/30 | 2,530 | 2,630 | 2,523 | 2,628 | +81 | +3.2% | 123,800 |
| 2024/05/29 | 2,526 | 2,572 | 2,505 | 2,547 | +6 | +0.2% | 100,100 |
| 2024/05/28 | 2,664 | 2,665 | 2,536 | 2,541 | -110 | -4.1% | 211,600 |
| 2024/05/27 | 2,559 | 2,665 | 2,549 | 2,651 | +192 | +7.8% | 342,700 |
| 2024/05/24 | 2,419 | 2,477 | 2,410 | 2,459 | +27 | +1.1% | 71,600 |
| 2024/05/23 | 2,428 | 2,449 | 2,405 | 2,432 | -11 | -0.5% | 85,100 |
| 2024/05/22 | 2,515 | 2,522 | 2,441 | 2,443 | +24 | +1% | 269,400 |
| 2024/05/21 | 2,338 | 2,507 | 2,325 | 2,419 | +101 | +4.4% | 359,600 |
| 2024/05/20 | 2,320 | 2,356 | 2,309 | 2,318 | +13 | +0.6% | 85,000 |
| 2024/05/17 | 2,209 | 2,310 | 2,190 | 2,305 | +88 | +4% | 131,200 |
| 2024/05/16 | 2,230 | 2,271 | 2,181 | 2,217 | +136 | +6.5% | 201,300 |
| 2024/05/15 | 2,128 | 2,141 | 2,080 | 2,081 | -42 | -2% | 64,700 |
| 2024/05/14 | 2,106 | 2,125 | 2,097 | 2,123 | +16 | +0.8% | 41,500 |
| 2024/05/13 | 2,132 | 2,137 | 2,106 | 2,107 | -14 | -0.7% | 38,500 |
| 2024/05/10 | 2,127 | 2,134 | 2,110 | 2,121 | -9 | -0.4% | 44,300 |
| 2024/05/09 | 2,142 | 2,150 | 2,127 | 2,130 | -12 | -0.6% | 24,800 |
| 2024/05/08 | 2,159 | 2,162 | 2,133 | 2,142 | -17 | -0.8% | 25,600 |
| 2024/05/07 | 2,159 | 2,170 | 2,145 | 2,159 | +2 | +0.1% | 27,300 |
| 2024/05/02 | 2,160 | 2,162 | 2,129 | 2,157 | -7 | -0.3% | 32,900 |
| 2024/05/01 | 2,152 | 2,172 | 2,145 | 2,164 | -4 | -0.2% | 27,900 |
| 2024/04/30 | 2,168 | 2,168 | 2,136 | 2,168 | +36 | +1.7% | 41,900 |
| 2024/04/26 | 2,131 | 2,145 | 2,116 | 2,132 | -14 | -0.7% | 40,900 |
| 2024/04/25 | 2,179 | 2,179 | 2,140 | 2,146 | -31 | -1.4% | 37,200 |
| 2024/04/24 | 2,165 | 2,178 | 2,152 | 2,177 | +25 | +1.2% | 33,300 |
| 2024/04/23 | 2,165 | 2,179 | 2,148 | 2,152 | -13 | -0.6% | 27,400 |
| 2024/04/22 | 2,119 | 2,165 | 2,116 | 2,165 | +72 | +3.4% | 56,500 |
| 2024/04/19 | 2,145 | 2,154 | 2,065 | 2,093 | -62 | -2.9% | 71,400 |
| 2024/04/18 | 2,100 | 2,160 | 2,094 | 2,155 | +37 | +1.7% | 40,000 |
| 2024/04/17 | 2,162 | 2,170 | 2,109 | 2,118 | -24 | -1.1% | 55,900 |
| 2024/04/16 | 2,180 | 2,180 | 2,120 | 2,142 | -46 | -2.1% | 80,400 |
| 2024/04/15 | 2,175 | 2,207 | 2,162 | 2,188 | +18 | +0.8% | 73,300 |
101～
150
件表示中 / 2480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 | 208,000円 | +16.3% | +4.4% | 0.48% | 30.50倍 | 3.81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 |
| ＳＲＳＨＤ | 112,500円 | +6.3% | +6.4% | 0.67% | 31.02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 | 93,700円 | +8.4% | -90.7% | 4.27% | 25.60倍 | 0.68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 | 161,100円 | +4.3% | +3.0% | 3.41% | 9.16倍 | 1.00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 |
| ４℃ＨＤ | 181,900円 | +3.9% | +11.3% | 4.56% | 24.40倍 | 1.01倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
市場注目の銘柄
チャート関連のコラム
