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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,498 | 1,515 | 1,492 | 1,498 | +6 | +0.4% | 123,900 |
| 2017/12/05 | 1,497 | 1,500 | 1,485 | 1,492 | -6 | -0.4% | 97,100 |
| 2017/12/04 | 1,519 | 1,522 | 1,497 | 1,498 | -20 | -1.3% | 105,800 |
| 2017/12/01 | 1,501 | 1,537 | 1,493 | 1,518 | +27 | +1.8% | 258,900 |
| 2017/11/30 | 1,504 | 1,507 | 1,467 | 1,491 | -13 | -0.9% | 152,800 |
| 2017/11/29 | 1,494 | 1,523 | 1,486 | 1,504 | +26 | +1.8% | 196,600 |
| 2017/11/28 | 1,471 | 1,495 | 1,470 | 1,478 | +11 | +0.7% | 151,500 |
| 2017/11/27 | 1,458 | 1,471 | 1,453 | 1,467 | +23 | +1.6% | 138,000 |
| 2017/11/24 | 1,431 | 1,448 | 1,430 | 1,444 | +19 | +1.3% | 123,500 |
| 2017/11/22 | 1,440 | 1,440 | 1,421 | 1,425 | -9 | -0.6% | 84,500 |
| 2017/11/21 | 1,427 | 1,439 | 1,417 | 1,434 | +13 | +0.9% | 107,700 |
| 2017/11/20 | 1,415 | 1,425 | 1,405 | 1,421 | +10 | +0.7% | 74,200 |
| 2017/11/17 | 1,405 | 1,414 | 1,402 | 1,411 | +17 | +1.2% | 76,000 |
| 2017/11/16 | 1,385 | 1,401 | 1,380 | 1,394 | +7 | +0.5% | 64,900 |
| 2017/11/15 | 1,415 | 1,415 | 1,384 | 1,387 | -21 | -1.5% | 186,300 |
| 2017/11/14 | 1,415 | 1,415 | 1,408 | 1,408 | -8 | -0.6% | 96,700 |
| 2017/11/13 | 1,429 | 1,429 | 1,412 | 1,416 | -6 | -0.4% | 94,800 |
| 2017/11/10 | 1,415 | 1,424 | 1,413 | 1,422 | -3 | -0.2% | 132,300 |
| 2017/11/09 | 1,433 | 1,440 | 1,417 | 1,425 | -7 | -0.5% | 165,900 |
| 2017/11/08 | 1,434 | 1,437 | 1,423 | 1,432 | -2 | -0.1% | 96,000 |
| 2017/11/07 | 1,435 | 1,436 | 1,425 | 1,434 | +7 | +0.5% | 99,000 |
| 2017/11/06 | 1,448 | 1,448 | 1,423 | 1,427 | +5 | +0.4% | 125,300 |
| 2017/11/02 | 1,405 | 1,423 | 1,401 | 1,422 | +17 | +1.2% | 181,700 |
| 2017/11/01 | 1,434 | 1,438 | 1,400 | 1,405 | -54 | -3.7% | 594,500 |
| 2017/10/31 | 1,530 | 1,530 | 1,431 | 1,459 | -77 | -5% | 554,800 |
| 2017/10/30 | 1,530 | 1,538 | 1,526 | 1,536 | +16 | +1.1% | 86,100 |
| 2017/10/27 | 1,517 | 1,523 | 1,512 | 1,520 | +11 | +0.7% | 52,200 |
| 2017/10/26 | 1,508 | 1,516 | 1,502 | 1,509 | +10 | +0.7% | 44,700 |
| 2017/10/25 | 1,511 | 1,512 | 1,496 | 1,499 | -4 | -0.3% | 44,500 |
| 2017/10/24 | 1,495 | 1,519 | 1,495 | 1,503 | +3 | +0.2% | 57,500 |
| 2017/10/23 | 1,502 | 1,505 | 1,488 | 1,500 | +15 | +1% | 48,000 |
| 2017/10/20 | 1,491 | 1,493 | 1,481 | 1,485 | -4 | -0.3% | 38,600 |
| 2017/10/19 | 1,506 | 1,506 | 1,486 | 1,489 | -9 | -0.6% | 50,300 |
| 2017/10/18 | 1,505 | 1,510 | 1,497 | 1,498 | -6 | -0.4% | 37,200 |
| 2017/10/17 | 1,521 | 1,521 | 1,492 | 1,504 | -9 | -0.6% | 64,600 |
| 2017/10/16 | 1,500 | 1,543 | 1,496 | 1,513 | +18 | +1.2% | 146,100 |
| 2017/10/13 | 1,505 | 1,508 | 1,492 | 1,495 | -6 | -0.4% | 62,700 |
| 2017/10/12 | 1,491 | 1,503 | 1,491 | 1,501 | +14 | +0.9% | 42,200 |
| 2017/10/11 | 1,486 | 1,491 | 1,477 | 1,487 | +1 | +0.1% | 27,400 |
| 2017/10/10 | 1,477 | 1,488 | 1,474 | 1,486 | +9 | +0.6% | 32,500 |
| 2017/10/06 | 1,493 | 1,493 | 1,472 | 1,477 | -9 | -0.6% | 46,900 |
| 2017/10/05 | 1,501 | 1,504 | 1,482 | 1,486 | -23 | -1.5% | 64,600 |
| 2017/10/04 | 1,500 | 1,513 | 1,476 | 1,509 | +10 | +0.7% | 112,900 |
| 2017/10/03 | 1,495 | 1,508 | 1,490 | 1,499 | +13 | +0.9% | 79,600 |
| 2017/10/02 | 1,492 | 1,495 | 1,473 | 1,486 | +2 | +0.1% | 51,100 |
| 2017/09/29 | 1,477 | 1,506 | 1,475 | 1,484 | +15 | +1% | 56,900 |
| 2017/09/28 | 1,446 | 1,474 | 1,442 | 1,469 | +27 | +1.9% | 63,200 |
| 2017/09/27 | 1,434 | 1,442 | 1,423 | 1,442 | +13 | +0.9% | 58,200 |
| 2017/09/26 | 1,440 | 1,440 | 1,422 | 1,429 | +5 | +0.4% | 42,900 |
| 2017/09/25 | 1,420 | 1,445 | 1,413 | 1,424 | +17 | +1.2% | 64,600 |
1851～
1900
件表示中 / 2631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 | 200,500円 | +19.2% | +0.2% | 0.65% | 22.44倍 | 3.60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 |
| ワタミ | 101,600円 | +4.8% | +4.8% | 0.98% | 11.00倍 | 2.84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 |
| 薬王堂ＨＤ | 220,900円 | +10.7% | +4.7% | 1.31% | 9.84倍 | 1.17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 |
| 力の源ＨＤ | 139,700円 | +9.1% | +14.8% | 1.43% | 19.21倍 | 3.95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 | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25倍 | 0.96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
