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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,288 | 1,288 | 1,274 | 1,279 | -6 | -0.5% | 23,700 |
| 2018/07/18 | 1,290 | 1,295 | 1,284 | 1,285 | +6 | +0.5% | 21,700 |
| 2018/07/17 | 1,272 | 1,286 | 1,272 | 1,279 | +8 | +0.6% | 26,400 |
| 2018/07/13 | 1,268 | 1,277 | 1,267 | 1,271 | +1 | +0.1% | 26,100 |
| 2018/07/12 | 1,270 | 1,278 | 1,266 | 1,270 | +4 | +0.3% | 22,300 |
| 2018/07/11 | 1,287 | 1,288 | 1,266 | 1,266 | -25 | -1.9% | 43,400 |
| 2018/07/10 | 1,300 | 1,317 | 1,291 | 1,291 | -9 | -0.7% | 48,000 |
| 2018/07/09 | 1,301 | 1,306 | 1,291 | 1,300 | -7 | -0.5% | 50,600 |
| 2018/07/06 | 1,265 | 1,315 | 1,260 | 1,307 | +49 | +3.9% | 60,700 |
| 2018/07/05 | 1,299 | 1,303 | 1,256 | 1,258 | -40 | -3.1% | 63,000 |
| 2018/07/04 | 1,281 | 1,304 | 1,281 | 1,298 | +7 | +0.5% | 39,600 |
| 2018/07/03 | 1,292 | 1,308 | 1,275 | 1,291 | -1 | -0.1% | 93,600 |
| 2018/07/02 | 1,314 | 1,321 | 1,290 | 1,292 | -22 | -1.7% | 92,800 |
| 2018/06/29 | 1,305 | 1,318 | 1,300 | 1,314 | +9 | +0.7% | 71,500 |
| 2018/06/28 | 1,324 | 1,324 | 1,300 | 1,305 | -23 | -1.7% | 70,600 |
| 2018/06/27 | 1,324 | 1,334 | 1,300 | 1,328 | -86 | -6.1% | 250,300 |
| 2018/06/26 | 1,395 | 1,425 | 1,391 | 1,414 | +23 | +1.7% | 235,800 |
| 2018/06/25 | 1,400 | 1,400 | 1,388 | 1,391 | -8 | -0.6% | 86,300 |
| 2018/06/22 | 1,393 | 1,401 | 1,389 | 1,399 | +6 | +0.4% | 51,700 |
| 2018/06/21 | 1,395 | 1,406 | 1,393 | 1,393 | -2 | -0.1% | 68,300 |
| 2018/06/20 | 1,403 | 1,415 | 1,381 | 1,395 | -11 | -0.8% | 102,900 |
| 2018/06/19 | 1,420 | 1,427 | 1,405 | 1,406 | -12 | -0.8% | 97,700 |
| 2018/06/18 | 1,417 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 72,800 |
| 2018/06/15 | 1,415 | 1,423 | 1,406 | 1,413 | -1 | -0.1% | 83,100 |
| 2018/06/14 | 1,415 | 1,416 | 1,407 | 1,414 | +4 | +0.3% | 59,100 |
| 2018/06/13 | 1,404 | 1,414 | 1,404 | 1,410 | +10 | +0.7% | 61,900 |
| 2018/06/12 | 1,398 | 1,407 | 1,393 | 1,400 | +4 | +0.3% | 83,200 |
| 2018/06/11 | 1,394 | 1,397 | 1,391 | 1,396 | +8 | +0.6% | 53,200 |
| 2018/06/08 | 1,387 | 1,393 | 1,386 | 1,388 | ±0 | ±0% | 49,200 |
| 2018/06/07 | 1,390 | 1,393 | 1,385 | 1,388 | +1 | +0.1% | 49,500 |
| 2018/06/06 | 1,389 | 1,393 | 1,380 | 1,387 | +1 | +0.1% | 49,900 |
| 2018/06/05 | 1,382 | 1,395 | 1,379 | 1,386 | +4 | +0.3% | 44,700 |
| 2018/06/04 | 1,379 | 1,389 | 1,374 | 1,382 | +8 | +0.6% | 57,900 |
| 2018/06/01 | 1,368 | 1,386 | 1,368 | 1,374 | +7 | +0.5% | 54,900 |
| 2018/05/31 | 1,376 | 1,376 | 1,365 | 1,367 | +1 | +0.1% | 38,200 |
| 2018/05/30 | 1,368 | 1,376 | 1,360 | 1,366 | -8 | -0.6% | 61,900 |
| 2018/05/29 | 1,384 | 1,384 | 1,373 | 1,374 | -7 | -0.5% | 49,200 |
| 2018/05/28 | 1,385 | 1,385 | 1,371 | 1,381 | +11 | +0.8% | 33,900 |
| 2018/05/25 | 1,373 | 1,380 | 1,366 | 1,370 | -2 | -0.1% | 28,600 |
| 2018/05/24 | 1,385 | 1,391 | 1,368 | 1,372 | -13 | -0.9% | 62,200 |
| 2018/05/23 | 1,379 | 1,391 | 1,378 | 1,385 | +6 | +0.4% | 64,200 |
| 2018/05/22 | 1,371 | 1,383 | 1,371 | 1,379 | +9 | +0.7% | 62,700 |
| 2018/05/21 | 1,360 | 1,371 | 1,357 | 1,370 | +15 | +1.1% | 38,300 |
| 2018/05/18 | 1,360 | 1,363 | 1,350 | 1,355 | -5 | -0.4% | 50,500 |
| 2018/05/17 | 1,361 | 1,362 | 1,354 | 1,360 | ±0 | ±0% | 33,800 |
| 2018/05/16 | 1,373 | 1,374 | 1,353 | 1,360 | -13 | -0.9% | 54,800 |
| 2018/05/15 | 1,380 | 1,382 | 1,367 | 1,373 | -7 | -0.5% | 61,000 |
| 2018/05/14 | 1,374 | 1,384 | 1,366 | 1,380 | +18 | +1.3% | 68,100 |
| 2018/05/11 | 1,363 | 1,369 | 1,356 | 1,362 | ±0 | ±0% | 42,200 |
| 2018/05/10 | 1,370 | 1,370 | 1,360 | 1,362 | -6 | -0.4% | 38,100 |
1701～
1750
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 | 197,700円 | +19.2% | +0.2% | 0.66% | 22.12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 |
| 薬王堂ＨＤ | 222,300円 | +10.7% | +4.7% | 1.30% | 9.90倍 | 1.18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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 | 139,800円 | +9.1% | +14.8% | 1.43% | 19.23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 | 173,000円 | +43.8% | +34.0% | 4.80% | 23.21倍 | 0.95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
