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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,201 | 1,219 | 1,201 | 1,218 | +18 | +1.5% | 46,500 |
| 2017/04/26 | 1,202 | 1,203 | 1,196 | 1,200 | +4 | +0.3% | 45,800 |
| 2017/04/25 | 1,195 | 1,208 | 1,188 | 1,196 | +5 | +0.4% | 70,800 |
| 2017/04/24 | 1,191 | 1,196 | 1,182 | 1,191 | +2 | +0.2% | 47,000 |
| 2017/04/21 | 1,186 | 1,190 | 1,177 | 1,189 | +6 | +0.5% | 34,600 |
| 2017/04/20 | 1,180 | 1,186 | 1,172 | 1,183 | +14 | +1.2% | 37,400 |
| 2017/04/19 | 1,170 | 1,178 | 1,168 | 1,169 | -1 | -0.1% | 27,900 |
| 2017/04/18 | 1,175 | 1,189 | 1,167 | 1,170 | +4 | +0.3% | 52,300 |
| 2017/04/17 | 1,146 | 1,171 | 1,146 | 1,166 | +17 | +1.5% | 33,000 |
| 2017/04/14 | 1,176 | 1,176 | 1,146 | 1,149 | -17 | -1.5% | 54,300 |
| 2017/04/13 | 1,151 | 1,180 | 1,149 | 1,166 | +11 | +1% | 49,900 |
| 2017/04/12 | 1,166 | 1,166 | 1,143 | 1,155 | -15 | -1.3% | 61,100 |
| 2017/04/11 | 1,158 | 1,182 | 1,158 | 1,170 | +10 | +0.9% | 45,900 |
| 2017/04/10 | 1,161 | 1,179 | 1,159 | 1,160 | +8 | +0.7% | 35,800 |
| 2017/04/07 | 1,178 | 1,189 | 1,152 | 1,152 | -20 | -1.7% | 84,700 |
| 2017/04/06 | 1,199 | 1,199 | 1,168 | 1,172 | -23 | -1.9% | 45,200 |
| 2017/04/05 | 1,191 | 1,207 | 1,188 | 1,195 | +1 | +0.1% | 41,400 |
| 2017/04/04 | 1,184 | 1,218 | 1,184 | 1,194 | +8 | +0.7% | 63,200 |
| 2017/04/03 | 1,197 | 1,197 | 1,184 | 1,186 | -14 | -1.2% | 43,200 |
| 2017/03/31 | 1,184 | 1,210 | 1,176 | 1,200 | +16 | +1.4% | 52,700 |
| 2017/03/30 | 1,198 | 1,198 | 1,183 | 1,184 | -19 | -1.6% | 35,500 |
| 2017/03/29 | 1,209 | 1,209 | 1,196 | 1,203 | -7 | -0.6% | 32,500 |
| 2017/03/28 | 1,198 | 1,212 | 1,186 | 1,210 | +17 | +1.4% | 52,400 |
| 2017/03/27 | 1,213 | 1,215 | 1,193 | 1,193 | -19 | -1.6% | 44,600 |
| 2017/03/24 | 1,198 | 1,212 | 1,192 | 1,212 | +20 | +1.7% | 25,500 |
| 2017/03/23 | 1,217 | 1,217 | 1,186 | 1,192 | -10 | -0.8% | 30,900 |
| 2017/03/22 | 1,208 | 1,223 | 1,202 | 1,202 | -29 | -2.4% | 47,500 |
| 2017/03/21 | 1,215 | 1,237 | 1,209 | 1,231 | +16 | +1.3% | 70,000 |
| 2017/03/17 | 1,229 | 1,231 | 1,212 | 1,215 | -18 | -1.5% | 63,900 |
| 2017/03/16 | 1,168 | 1,235 | 1,168 | 1,233 | +67 | +5.7% | 203,900 |
| 2017/03/15 | 1,193 | 1,193 | 1,160 | 1,166 | -27 | -2.3% | 87,300 |
| 2017/03/14 | 1,156 | 1,210 | 1,150 | 1,193 | +45 | +3.9% | 187,500 |
| 2017/03/13 | 1,110 | 1,155 | 1,110 | 1,148 | +47 | +4.3% | 135,300 |
| 2017/03/10 | 1,129 | 1,129 | 1,098 | 1,101 | +2 | +0.2% | 57,100 |
| 2017/03/09 | 1,100 | 1,110 | 1,095 | 1,099 | +1 | +0.1% | 48,000 |
| 2017/03/08 | 1,093 | 1,098 | 1,080 | 1,098 | +7 | +0.6% | 46,100 |
| 2017/03/07 | 1,070 | 1,092 | 1,069 | 1,091 | +26 | +2.4% | 61,600 |
| 2017/03/06 | 1,065 | 1,069 | 1,059 | 1,065 | +6 | +0.6% | 21,200 |
| 2017/03/03 | 1,068 | 1,068 | 1,055 | 1,059 | -1 | -0.1% | 21,600 |
| 2017/03/02 | 1,064 | 1,072 | 1,060 | 1,060 | +6 | +0.6% | 22,500 |
| 2017/03/01 | 1,070 | 1,070 | 1,052 | 1,054 | -11 | -1% | 42,900 |
| 2017/02/28 | 1,071 | 1,078 | 1,064 | 1,065 | -1 | -0.1% | 40,500 |
| 2017/02/27 | 1,038 | 1,066 | 1,038 | 1,066 | +30 | +2.9% | 58,800 |
| 2017/02/24 | 1,029 | 1,043 | 1,028 | 1,036 | +7 | +0.7% | 25,700 |
| 2017/02/23 | 1,030 | 1,034 | 1,028 | 1,029 | -1 | -0.1% | 29,500 |
| 2017/02/22 | 1,046 | 1,046 | 1,029 | 1,030 | -11 | -1.1% | 33,600 |
| 2017/02/21 | 1,032 | 1,048 | 1,031 | 1,041 | +9 | +0.9% | 35,400 |
| 2017/02/20 | 1,023 | 1,033 | 1,023 | 1,032 | +4 | +0.4% | 24,900 |
| 2017/02/17 | 1,040 | 1,043 | 1,024 | 1,028 | -11 | -1.1% | 61,800 |
| 2017/02/16 | 1,043 | 1,050 | 1,035 | 1,039 | -8 | -0.8% | 69,900 |
2001～
2050
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
