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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/07/06 | 1,400 | 1,401 | 1,382 | 1,388 | -10 | -0.7% | 85,800 |
| 2017/07/05 | 1,387 | 1,403 | 1,368 | 1,398 | ±0 | ±0% | 126,200 |
| 2017/07/04 | 1,433 | 1,433 | 1,390 | 1,398 | -37 | -2.6% | 142,100 |
| 2017/07/03 | 1,424 | 1,435 | 1,406 | 1,435 | +7 | +0.5% | 103,200 |
| 2017/06/30 | 1,435 | 1,437 | 1,411 | 1,428 | -17 | -1.2% | 101,800 |
| 2017/06/29 | 1,467 | 1,471 | 1,437 | 1,445 | -22 | -1.5% | 145,900 |
| 2017/06/28 | 1,512 | 1,518 | 1,467 | 1,467 | -76 | -4.9% | 333,500 |
| 2017/06/27 | 1,559 | 1,560 | 1,532 | 1,543 | -11 | -0.7% | 407,700 |
| 2017/06/26 | 1,530 | 1,559 | 1,523 | 1,554 | +22 | +1.4% | 200,300 |
| 2017/06/23 | 1,527 | 1,532 | 1,520 | 1,532 | -1 | -0.1% | 132,400 |
| 2017/06/22 | 1,535 | 1,537 | 1,525 | 1,533 | -7 | -0.5% | 84,500 |
| 2017/06/21 | 1,542 | 1,544 | 1,522 | 1,540 | -1 | -0.1% | 100,800 |
| 2017/06/20 | 1,555 | 1,565 | 1,541 | 1,541 | -9 | -0.6% | 112,000 |
| 2017/06/19 | 1,539 | 1,564 | 1,539 | 1,550 | +11 | +0.7% | 115,100 |
| 2017/06/16 | 1,540 | 1,546 | 1,534 | 1,539 | -4 | -0.3% | 47,000 |
| 2017/06/15 | 1,535 | 1,561 | 1,535 | 1,543 | -1 | -0.1% | 73,700 |
| 2017/06/14 | 1,564 | 1,571 | 1,544 | 1,544 | -15 | -1% | 80,300 |
| 2017/06/13 | 1,537 | 1,573 | 1,537 | 1,559 | +16 | +1% | 116,500 |
| 2017/06/12 | 1,538 | 1,544 | 1,515 | 1,543 | +2 | +0.1% | 95,500 |
| 2017/06/09 | 1,537 | 1,555 | 1,537 | 1,541 | +6 | +0.4% | 47,700 |
| 2017/06/08 | 1,555 | 1,558 | 1,532 | 1,535 | -24 | -1.5% | 98,200 |
| 2017/06/07 | 1,530 | 1,567 | 1,530 | 1,559 | +33 | +2.2% | 100,700 |
| 2017/06/06 | 1,542 | 1,552 | 1,523 | 1,526 | -9 | -0.6% | 76,600 |
| 2017/06/05 | 1,537 | 1,548 | 1,511 | 1,535 | -26 | -1.7% | 187,500 |
| 2017/06/02 | 1,569 | 1,574 | 1,554 | 1,561 | -9 | -0.6% | 71,100 |
| 2017/06/01 | 1,575 | 1,583 | 1,548 | 1,570 | +3 | +0.2% | 113,500 |
| 2017/05/31 | 1,545 | 1,576 | 1,540 | 1,567 | +23 | +1.5% | 79,300 |
| 2017/05/30 | 1,571 | 1,589 | 1,531 | 1,544 | -44 | -2.8% | 154,500 |
| 2017/05/29 | 1,553 | 1,610 | 1,545 | 1,588 | +45 | +2.9% | 199,900 |
| 2017/05/26 | 1,536 | 1,573 | 1,530 | 1,543 | +7 | +0.5% | 134,700 |
| 2017/05/25 | 1,540 | 1,556 | 1,520 | 1,536 | -5 | -0.3% | 141,300 |
| 2017/05/24 | 1,530 | 1,550 | 1,503 | 1,541 | -2 | -0.1% | 198,100 |
| 2017/05/23 | 1,499 | 1,550 | 1,492 | 1,543 | +73 | +5% | 441,000 |
| 2017/05/22 | 1,470 | 1,528 | 1,452 | 1,470 | +120 | +8.9% | 507,100 |
| 2017/05/19 | 1,328 | 1,366 | 1,327 | 1,350 | +21 | +1.6% | 116,800 |
| 2017/05/18 | 1,300 | 1,333 | 1,300 | 1,329 | +3 | +0.2% | 111,800 |
| 2017/05/17 | 1,280 | 1,347 | 1,279 | 1,326 | +48 | +3.8% | 229,700 |
| 2017/05/16 | 1,220 | 1,278 | 1,217 | 1,278 | +75 | +6.2% | 248,100 |
| 2017/05/15 | 1,204 | 1,211 | 1,199 | 1,203 | -1 | -0.1% | 53,000 |
| 2017/05/12 | 1,199 | 1,204 | 1,186 | 1,204 | +6 | +0.5% | 73,600 |
| 2017/05/11 | 1,205 | 1,206 | 1,190 | 1,198 | ±0 | ±0% | 55,500 |
| 2017/05/10 | 1,198 | 1,202 | 1,193 | 1,198 | ±0 | ±0% | 78,700 |
| 2017/05/09 | 1,199 | 1,206 | 1,190 | 1,198 | +8 | +0.7% | 71,700 |
| 2017/05/08 | 1,174 | 1,191 | 1,173 | 1,190 | +22 | +1.9% | 82,000 |
| 2017/05/02 | 1,180 | 1,187 | 1,166 | 1,168 | -13 | -1.1% | 140,000 |
| 2017/05/01 | 1,198 | 1,198 | 1,181 | 1,181 | -11 | -0.9% | 48,500 |
| 2017/04/28 | 1,219 | 1,219 | 1,185 | 1,192 | -26 | -2.1% | 80,000 |
1951～
2000
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 | 197,900円 | +19.2% | +0.2% | 0.66% | 22.15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 |
| ワタミ | 101,100円 | +4.8% | +4.8% | 0.99% | 10.95倍 | 2.83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 | 218,500円 | +10.7% | +4.7% | 1.33% | 9.73倍 | 1.16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 | 140,900円 | +9.1% | +14.8% | 1.42% | 19.38倍 | 3.98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
