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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,422 | 1,422 | 1,404 | 1,407 | -10 | -0.7% | 52,100 |
| 2017/09/21 | 1,427 | 1,434 | 1,416 | 1,417 | -7 | -0.5% | 39,900 |
| 2017/09/20 | 1,414 | 1,437 | 1,414 | 1,424 | +10 | +0.7% | 43,700 |
| 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 |
1901～
1950
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 | 139,600円 | +9.1% | +14.8% | 1.43% | 19.20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 | 173,100円 | +43.8% | +34.0% | 4.79% | 23.22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
