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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,426 | 1,430 | 1,406 | 1,414 | -6 | -0.4% | 73,900 |
| 2017/09/15 | 1,430 | 1,439 | 1,418 | 1,420 | -11 | -0.8% | 43,900 |
| 2017/09/14 | 1,446 | 1,457 | 1,428 | 1,431 | -3 | -0.2% | 70,900 |
| 2017/09/13 | 1,419 | 1,440 | 1,414 | 1,434 | +20 | +1.4% | 60,700 |
| 2017/09/12 | 1,417 | 1,420 | 1,405 | 1,414 | +9 | +0.6% | 38,900 |
| 2017/09/11 | 1,400 | 1,413 | 1,400 | 1,405 | +12 | +0.9% | 38,200 |
| 2017/09/08 | 1,403 | 1,403 | 1,384 | 1,393 | -9 | -0.6% | 50,200 |
| 2017/09/07 | 1,408 | 1,418 | 1,389 | 1,402 | +4 | +0.3% | 53,700 |
| 2017/09/06 | 1,389 | 1,399 | 1,374 | 1,398 | +1 | +0.1% | 61,200 |
| 2017/09/05 | 1,416 | 1,438 | 1,391 | 1,397 | -19 | -1.3% | 92,500 |
| 2017/09/04 | 1,418 | 1,425 | 1,396 | 1,416 | -3 | -0.2% | 78,600 |
| 2017/09/01 | 1,427 | 1,427 | 1,407 | 1,419 | +4 | +0.3% | 41,800 |
| 2017/08/31 | 1,417 | 1,427 | 1,407 | 1,415 | -2 | -0.1% | 38,600 |
| 2017/08/30 | 1,439 | 1,439 | 1,404 | 1,417 | +1 | +0.1% | 45,400 |
| 2017/08/29 | 1,436 | 1,438 | 1,410 | 1,416 | -20 | -1.4% | 49,600 |
| 2017/08/28 | 1,438 | 1,448 | 1,428 | 1,436 | +13 | +0.9% | 24,400 |
| 2017/08/25 | 1,437 | 1,437 | 1,418 | 1,423 | -2 | -0.1% | 37,700 |
| 2017/08/24 | 1,460 | 1,460 | 1,423 | 1,425 | -36 | -2.5% | 80,900 |
| 2017/08/23 | 1,480 | 1,482 | 1,458 | 1,461 | -4 | -0.3% | 38,600 |
| 2017/08/22 | 1,465 | 1,488 | 1,462 | 1,465 | ±0 | ±0% | 67,300 |
| 2017/08/21 | 1,484 | 1,485 | 1,458 | 1,465 | -5 | -0.3% | 43,600 |
| 2017/08/18 | 1,478 | 1,479 | 1,451 | 1,470 | -26 | -1.7% | 76,800 |
| 2017/08/17 | 1,499 | 1,500 | 1,486 | 1,496 | +1 | +0.1% | 29,800 |
| 2017/08/16 | 1,499 | 1,510 | 1,482 | 1,495 | +2 | +0.1% | 44,800 |
| 2017/08/15 | 1,488 | 1,503 | 1,481 | 1,493 | +31 | +2.1% | 60,200 |
| 2017/08/14 | 1,462 | 1,476 | 1,453 | 1,462 | -30 | -2% | 94,000 |
| 2017/08/10 | 1,487 | 1,507 | 1,480 | 1,492 | +5 | +0.3% | 42,900 |
| 2017/08/09 | 1,502 | 1,509 | 1,471 | 1,487 | -23 | -1.5% | 87,300 |
| 2017/08/08 | 1,540 | 1,549 | 1,503 | 1,510 | -31 | -2% | 92,400 |
| 2017/08/07 | 1,520 | 1,570 | 1,516 | 1,541 | +70 | +4.8% | 267,200 |
| 2017/08/04 | 1,470 | 1,484 | 1,451 | 1,471 | +16 | +1.1% | 68,200 |
| 2017/08/03 | 1,464 | 1,472 | 1,453 | 1,455 | -1 | -0.1% | 46,100 |
| 2017/08/02 | 1,445 | 1,464 | 1,444 | 1,456 | +13 | +0.9% | 43,400 |
| 2017/08/01 | 1,465 | 1,470 | 1,430 | 1,443 | -29 | -2% | 94,600 |
| 2017/07/31 | 1,452 | 1,476 | 1,450 | 1,472 | +25 | +1.7% | 104,000 |
| 2017/07/28 | 1,497 | 1,497 | 1,447 | 1,447 | -53 | -3.5% | 247,400 |
| 2017/07/27 | 1,505 | 1,523 | 1,493 | 1,500 | -2 | -0.1% | 73,000 |
| 2017/07/26 | 1,505 | 1,514 | 1,497 | 1,502 | +1 | +0.1% | 74,600 |
| 2017/07/25 | 1,491 | 1,505 | 1,468 | 1,501 | +3 | +0.2% | 82,700 |
| 2017/07/24 | 1,455 | 1,499 | 1,451 | 1,498 | +53 | +3.7% | 186,000 |
| 2017/07/21 | 1,422 | 1,446 | 1,414 | 1,445 | +13 | +0.9% | 73,700 |
| 2017/07/20 | 1,425 | 1,437 | 1,420 | 1,432 | +7 | +0.5% | 51,600 |
| 2017/07/19 | 1,452 | 1,454 | 1,414 | 1,425 | -45 | -3.1% | 156,400 |
| 2017/07/18 | 1,430 | 1,470 | 1,425 | 1,470 | +43 | +3% | 134,600 |
| 2017/07/14 | 1,440 | 1,444 | 1,414 | 1,427 | -9 | -0.6% | 78,700 |
| 2017/07/13 | 1,424 | 1,436 | 1,416 | 1,436 | +1 | +0.1% | 94,400 |
| 2017/07/12 | 1,407 | 1,438 | 1,405 | 1,435 | +38 | +2.7% | 129,400 |
| 2017/07/11 | 1,391 | 1,406 | 1,382 | 1,397 | +6 | +0.4% | 110,100 |
| 2017/07/10 | 1,383 | 1,398 | 1,380 | 1,391 | +10 | +0.7% | 78,500 |
| 2017/07/07 | 1,380 | 1,392 | 1,369 | 1,381 | -7 | -0.5% | 89,900 |
1851～
1900
件表示中 / 2578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 | 217,000円 | +19.2% | +0.2% | 0.60% | 24.28倍 | 3.90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 |
| インターメスティ | 156,700円 | +10.0% | +12.6% | 2.74% | 12.79倍 | 2.08倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| トレファク | 195,700円 | +9.6% | +8.8% | 1.99% | 15.25倍 | 4.40倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ケーユーＨＤ | 106,300円 | -3.0% | -6.0% | 5.36% | 5.82倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ハニーズＨＬＤ | 162,600円 | +5.2% | +3.0% | 3.38% | 9.25倍 | 1.02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
