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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,345 | 1,370 | 1,345 | 1,357 | +15 | +1.1% | 34,900 |
| 2018/09/27 | 1,354 | 1,371 | 1,342 | 1,342 | -12 | -0.9% | 46,400 |
| 2018/09/26 | 1,347 | 1,366 | 1,345 | 1,354 | +9 | +0.7% | 68,300 |
| 2018/09/25 | 1,332 | 1,347 | 1,326 | 1,345 | +19 | +1.4% | 53,600 |
| 2018/09/21 | 1,316 | 1,334 | 1,315 | 1,326 | +10 | +0.8% | 51,900 |
| 2018/09/20 | 1,316 | 1,319 | 1,311 | 1,316 | +4 | +0.3% | 25,400 |
| 2018/09/19 | 1,315 | 1,320 | 1,312 | 1,312 | ±0 | ±0% | 33,300 |
| 2018/09/18 | 1,305 | 1,316 | 1,297 | 1,312 | +7 | +0.5% | 42,000 |
| 2018/09/14 | 1,305 | 1,317 | 1,302 | 1,305 | +2 | +0.2% | 36,400 |
| 2018/09/13 | 1,295 | 1,313 | 1,295 | 1,303 | +8 | +0.6% | 30,400 |
| 2018/09/12 | 1,298 | 1,299 | 1,284 | 1,295 | -1 | -0.1% | 24,500 |
| 2018/09/11 | 1,288 | 1,302 | 1,288 | 1,296 | +11 | +0.9% | 24,000 |
| 2018/09/10 | 1,273 | 1,288 | 1,273 | 1,285 | +13 | +1% | 19,000 |
| 2018/09/07 | 1,290 | 1,298 | 1,250 | 1,272 | -19 | -1.5% | 67,300 |
| 2018/09/06 | 1,298 | 1,298 | 1,281 | 1,291 | -7 | -0.5% | 22,600 |
| 2018/09/05 | 1,286 | 1,303 | 1,283 | 1,298 | +8 | +0.6% | 27,300 |
| 2018/09/04 | 1,295 | 1,295 | 1,283 | 1,290 | -6 | -0.5% | 16,600 |
| 2018/09/03 | 1,289 | 1,299 | 1,284 | 1,296 | +10 | +0.8% | 27,100 |
| 2018/08/31 | 1,303 | 1,303 | 1,286 | 1,286 | -16 | -1.2% | 22,100 |
| 2018/08/30 | 1,292 | 1,308 | 1,292 | 1,302 | +15 | +1.2% | 39,400 |
| 2018/08/29 | 1,279 | 1,288 | 1,274 | 1,287 | +14 | +1.1% | 38,500 |
| 2018/08/28 | 1,278 | 1,278 | 1,265 | 1,273 | +8 | +0.6% | 26,200 |
| 2018/08/27 | 1,255 | 1,269 | 1,253 | 1,265 | +14 | +1.1% | 33,500 |
| 2018/08/24 | 1,242 | 1,255 | 1,242 | 1,251 | +7 | +0.6% | 27,200 |
| 2018/08/23 | 1,233 | 1,244 | 1,233 | 1,244 | +11 | +0.9% | 21,800 |
| 2018/08/22 | 1,215 | 1,233 | 1,215 | 1,233 | +15 | +1.2% | 13,900 |
| 2018/08/21 | 1,225 | 1,225 | 1,215 | 1,218 | -16 | -1.3% | 28,700 |
| 2018/08/20 | 1,238 | 1,240 | 1,229 | 1,234 | -6 | -0.5% | 17,200 |
| 2018/08/17 | 1,225 | 1,242 | 1,219 | 1,240 | +22 | +1.8% | 28,900 |
| 2018/08/16 | 1,210 | 1,227 | 1,201 | 1,218 | +8 | +0.7% | 53,400 |
| 2018/08/15 | 1,225 | 1,229 | 1,210 | 1,210 | -20 | -1.6% | 53,300 |
| 2018/08/14 | 1,237 | 1,243 | 1,222 | 1,230 | -5 | -0.4% | 37,000 |
| 2018/08/13 | 1,254 | 1,254 | 1,230 | 1,235 | -20 | -1.6% | 37,200 |
| 2018/08/10 | 1,258 | 1,258 | 1,243 | 1,255 | +4 | +0.3% | 30,000 |
| 2018/08/09 | 1,261 | 1,265 | 1,250 | 1,251 | -14 | -1.1% | 21,200 |
| 2018/08/08 | 1,260 | 1,269 | 1,260 | 1,265 | ±0 | ±0% | 23,600 |
| 2018/08/07 | 1,254 | 1,265 | 1,250 | 1,265 | +11 | +0.9% | 23,300 |
| 2018/08/06 | 1,263 | 1,265 | 1,254 | 1,254 | -4 | -0.3% | 22,400 |
| 2018/08/03 | 1,263 | 1,265 | 1,257 | 1,258 | -5 | -0.4% | 26,100 |
| 2018/08/02 | 1,265 | 1,280 | 1,260 | 1,263 | +1 | +0.1% | 35,600 |
| 2018/08/01 | 1,247 | 1,264 | 1,237 | 1,262 | +24 | +1.9% | 55,500 |
| 2018/07/31 | 1,270 | 1,270 | 1,204 | 1,238 | -51 | -4% | 243,000 |
| 2018/07/30 | 1,288 | 1,290 | 1,277 | 1,289 | -1 | -0.1% | 121,500 |
| 2018/07/27 | 1,293 | 1,293 | 1,287 | 1,290 | -3 | -0.2% | 31,800 |
| 2018/07/26 | 1,288 | 1,298 | 1,284 | 1,293 | +6 | +0.5% | 37,400 |
| 2018/07/25 | 1,285 | 1,293 | 1,280 | 1,287 | +5 | +0.4% | 29,000 |
| 2018/07/24 | 1,281 | 1,284 | 1,277 | 1,282 | +2 | +0.2% | 24,400 |
| 2018/07/23 | 1,274 | 1,283 | 1,274 | 1,280 | +6 | +0.5% | 30,500 |
| 2018/07/20 | 1,279 | 1,286 | 1,271 | 1,274 | -5 | -0.4% | 22,300 |
| 2018/07/19 | 1,288 | 1,288 | 1,274 | 1,279 | -6 | -0.5% | 23,700 |
1501～
1550
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
