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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,367 | 1,373 | 1,342 | 1,359 | -7 | -0.5% | 83,100 |
| 2018/05/07 | 1,315 | 1,383 | 1,315 | 1,366 | +55 | +4.2% | 210,500 |
| 2018/05/02 | 1,300 | 1,335 | 1,265 | 1,311 | -13 | -1% | 307,700 |
| 2018/05/01 | 1,385 | 1,385 | 1,324 | 1,324 | -64 | -4.6% | 215,800 |
| 2018/04/27 | 1,376 | 1,388 | 1,376 | 1,388 | +12 | +0.9% | 78,200 |
| 2018/04/26 | 1,373 | 1,377 | 1,364 | 1,376 | +10 | +0.7% | 47,000 |
| 2018/04/25 | 1,370 | 1,375 | 1,359 | 1,366 | -4 | -0.3% | 70,700 |
| 2018/04/24 | 1,376 | 1,384 | 1,360 | 1,370 | +7 | +0.5% | 73,300 |
| 2018/04/23 | 1,349 | 1,364 | 1,344 | 1,363 | +24 | +1.8% | 63,400 |
| 2018/04/20 | 1,338 | 1,348 | 1,333 | 1,339 | ±0 | ±0% | 39,200 |
| 2018/04/19 | 1,343 | 1,347 | 1,330 | 1,339 | -4 | -0.3% | 41,700 |
| 2018/04/18 | 1,339 | 1,348 | 1,334 | 1,343 | +10 | +0.8% | 33,300 |
| 2018/04/17 | 1,343 | 1,349 | 1,331 | 1,333 | -4 | -0.3% | 41,600 |
| 2018/04/16 | 1,336 | 1,339 | 1,329 | 1,337 | +1 | +0.1% | 33,900 |
| 2018/04/13 | 1,358 | 1,358 | 1,333 | 1,336 | -5 | -0.4% | 36,900 |
| 2018/04/12 | 1,330 | 1,342 | 1,325 | 1,341 | +10 | +0.8% | 29,800 |
| 2018/04/11 | 1,365 | 1,365 | 1,326 | 1,331 | -27 | -2% | 77,900 |
| 2018/04/10 | 1,371 | 1,371 | 1,348 | 1,358 | -3 | -0.2% | 57,700 |
| 2018/04/09 | 1,345 | 1,372 | 1,342 | 1,361 | +17 | +1.3% | 65,600 |
| 2018/04/06 | 1,345 | 1,359 | 1,341 | 1,344 | +7 | +0.5% | 65,800 |
| 2018/04/05 | 1,333 | 1,344 | 1,323 | 1,337 | +8 | +0.6% | 49,200 |
| 2018/04/04 | 1,329 | 1,340 | 1,316 | 1,329 | +7 | +0.5% | 69,100 |
| 2018/04/03 | 1,310 | 1,326 | 1,303 | 1,322 | +7 | +0.5% | 38,200 |
| 2018/04/02 | 1,341 | 1,348 | 1,315 | 1,315 | -22 | -1.6% | 75,100 |
| 2018/03/30 | 1,327 | 1,339 | 1,321 | 1,337 | +15 | +1.1% | 85,500 |
| 2018/03/29 | 1,301 | 1,327 | 1,295 | 1,322 | +32 | +2.5% | 102,400 |
| 2018/03/28 | 1,253 | 1,291 | 1,253 | 1,290 | +39 | +3.1% | 62,400 |
| 2018/03/27 | 1,248 | 1,252 | 1,234 | 1,251 | +26 | +2.1% | 49,400 |
| 2018/03/26 | 1,230 | 1,236 | 1,207 | 1,225 | -13 | -1.1% | 89,300 |
| 2018/03/23 | 1,250 | 1,256 | 1,236 | 1,238 | -28 | -2.2% | 65,400 |
| 2018/03/22 | 1,260 | 1,271 | 1,257 | 1,266 | +9 | +0.7% | 40,600 |
| 2018/03/20 | 1,251 | 1,257 | 1,237 | 1,257 | -5 | -0.4% | 44,000 |
| 2018/03/19 | 1,273 | 1,273 | 1,251 | 1,262 | -14 | -1.1% | 55,800 |
| 2018/03/16 | 1,272 | 1,278 | 1,270 | 1,276 | +5 | +0.4% | 30,200 |
| 2018/03/15 | 1,275 | 1,285 | 1,268 | 1,271 | +8 | +0.6% | 48,600 |
| 2018/03/14 | 1,245 | 1,266 | 1,243 | 1,263 | +13 | +1% | 44,000 |
| 2018/03/13 | 1,225 | 1,250 | 1,220 | 1,250 | +22 | +1.8% | 82,100 |
| 2018/03/12 | 1,235 | 1,237 | 1,222 | 1,228 | -3 | -0.2% | 75,100 |
| 2018/03/09 | 1,248 | 1,251 | 1,224 | 1,231 | -12 | -1% | 98,200 |
| 2018/03/08 | 1,244 | 1,253 | 1,239 | 1,243 | +2 | +0.2% | 43,900 |
| 2018/03/07 | 1,253 | 1,262 | 1,238 | 1,241 | -8 | -0.6% | 83,600 |
| 2018/03/06 | 1,245 | 1,254 | 1,239 | 1,249 | +7 | +0.6% | 94,300 |
| 2018/03/05 | 1,270 | 1,275 | 1,237 | 1,242 | -34 | -2.7% | 134,100 |
| 2018/03/02 | 1,282 | 1,282 | 1,267 | 1,276 | -16 | -1.2% | 81,100 |
| 2018/03/01 | 1,298 | 1,305 | 1,291 | 1,292 | -4 | -0.3% | 68,300 |
| 2018/02/28 | 1,291 | 1,309 | 1,286 | 1,296 | +5 | +0.4% | 98,200 |
| 2018/02/27 | 1,299 | 1,302 | 1,282 | 1,291 | +1 | +0.1% | 60,800 |
| 2018/02/26 | 1,286 | 1,295 | 1,272 | 1,290 | +18 | +1.4% | 49,400 |
| 2018/02/23 | 1,283 | 1,290 | 1,263 | 1,272 | ±0 | ±0% | 63,300 |
| 2018/02/22 | 1,292 | 1,293 | 1,258 | 1,272 | -25 | -1.9% | 143,600 |
1601～
1650
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
