ホットランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,335 | 2,545 | 2,302.5 | 2,440 | +57.5 | +2.4% | 120,600 |
| 2015/04/10 | 2,180 | 2,400 | 2,162.5 | 2,382.5 | +237.5 | +11.1% | 183,600 |
| 2015/04/09 | 2,130 | 2,225 | 2,130 | 2,145 | +5 | +0.2% | 77,800 |
| 2015/04/08 | 2,120 | 2,150 | 2,052.5 | 2,140 | +20 | +0.9% | 82,400 |
| 2015/04/07 | 2,117.5 | 2,132.5 | 2,050 | 2,120 | +22.5 | +1.1% | 76,400 |
| 2015/04/06 | 2,142.5 | 2,142.5 | 2,032.5 | 2,097.5 | -45 | -2.1% | 98,000 |
| 2015/04/03 | 2,135 | 2,160 | 2,077.5 | 2,142.5 | +12.5 | +0.6% | 54,200 |
| 2015/04/02 | 2,150 | 2,175 | 2,042.5 | 2,130 | -37.5 | -1.7% | 128,600 |
| 2015/04/01 | 2,187.5 | 2,300 | 2,125 | 2,167.5 | -55 | -2.5% | 124,600 |
| 2015/03/31 | 2,155 | 2,400 | 2,132.5 | 2,222.5 | +102.5 | +4.8% | 153,000 |
| 2015/03/30 | 1,995 | 2,120 | 1,945 | 2,120 | +122.5 | +6.1% | 110,800 |
| 2015/03/27 | 1,942.5 | 2,035 | 1,942.5 | 1,997.5 | +55 | +2.8% | 64,000 |
| 2015/03/26 | 2,002.5 | 2,112.5 | 1,902.5 | 1,942.5 | -107.5 | -5.2% | 139,000 |
| 2015/03/25 | 1,927.5 | 2,070 | 1,927.5 | 2,050 | +122.5 | +6.4% | 139,200 |
| 2015/03/24 | 1,935 | 1,942.5 | 1,835 | 1,927.5 | -32.5 | -1.7% | 81,600 |
| 2015/03/23 | 1,850 | 2,025 | 1,845 | 1,960 | +65 | +3.4% | 176,000 |
| 2015/03/20 | 1,700 | 1,895 | 1,695 | 1,895 | +215 | +12.8% | 230,600 |
| 2015/03/19 | 1,697.5 | 1,700 | 1,647.5 | 1,680 | +47.5 | +2.9% | 68,800 |
| 2015/03/18 | 1,632.5 | 1,640 | 1,620 | 1,632.5 | +15 | +0.9% | 33,800 |
| 2015/03/17 | 1,595 | 1,620 | 1,580 | 1,617.5 | +37.5 | +2.4% | 28,200 |
| 2015/03/16 | 1,600 | 1,615 | 1,580 | 1,580 | -27.5 | -1.7% | 28,000 |
| 2015/03/13 | 1,632.5 | 1,635 | 1,597.5 | 1,607.5 | +15 | +0.9% | 45,600 |
| 2015/03/12 | 1,607.5 | 1,620 | 1,582.5 | 1,592.5 | -15 | -0.9% | 20,000 |
| 2015/03/11 | 1,577.5 | 1,607.5 | 1,575 | 1,607.5 | +30 | +1.9% | 25,600 |
| 2015/03/10 | 1,620 | 1,622.5 | 1,575 | 1,577.5 | -17.5 | -1.1% | 34,200 |
| 2015/03/09 | 1,607.5 | 1,655 | 1,590 | 1,595 | -40 | -2.4% | 44,600 |
| 2015/03/06 | 1,675 | 1,675 | 1,627.5 | 1,635 | -45 | -2.7% | 37,800 |
| 2015/03/05 | 1,677.5 | 1,715 | 1,665 | 1,680 | -25 | -1.5% | 46,200 |
| 2015/03/04 | 1,637.5 | 1,705 | 1,627.5 | 1,705 | +100 | +6.2% | 72,400 |
| 2015/03/03 | 1,615 | 1,640 | 1,592.5 | 1,605 | +10 | +0.6% | 26,000 |
| 2015/03/02 | 1,622.5 | 1,627.5 | 1,572.5 | 1,595 | -27.5 | -1.7% | 34,400 |
| 2015/02/27 | 1,550 | 1,622.5 | 1,542.5 | 1,622.5 | +90 | +5.9% | 85,000 |
| 2015/02/26 | 1,532.5 | 1,542.5 | 1,522.5 | 1,532.5 | +2.5 | +0.2% | 35,600 |
| 2015/02/25 | 1,550 | 1,550 | 1,525 | 1,530 | -5 | -0.3% | 28,000 |
| 2015/02/24 | 1,545 | 1,560 | 1,525 | 1,535 | -10 | -0.6% | 45,800 |
| 2015/02/23 | 1,580 | 1,585 | 1,545 | 1,545 | -27.5 | -1.7% | 58,200 |
| 2015/02/20 | 1,575 | 1,582.5 | 1,550 | 1,572.5 | +2.5 | +0.2% | 27,600 |
| 2015/02/19 | 1,550 | 1,575 | 1,532.5 | 1,570 | +37.5 | +2.4% | 59,600 |
| 2015/02/18 | 1,560 | 1,575 | 1,525 | 1,532.5 | -25 | -1.6% | 36,400 |
| 2015/02/17 | 1,560 | 1,575 | 1,527.5 | 1,557.5 | -17.5 | -1.1% | 63,200 |
| 2015/02/16 | 1,452.5 | 1,575 | 1,444 | 1,575 | +156.5 | +11% | 162,800 |
| 2015/02/13 | 1,425 | 1,426.5 | 1,411.5 | 1,418.5 | -20 | -1.4% | 90,400 |
| 2015/02/12 | 1,490 | 1,494 | 1,400.5 | 1,438.5 | -101.5 | -6.6% | 181,600 |
| 2015/02/10 | 1,585 | 1,620 | 1,520 | 1,540 | -35 | -2.2% | 74,600 |
| 2015/02/09 | 1,590 | 1,590 | 1,565 | 1,575 | +12.5 | +0.8% | 41,400 |
| 2015/02/06 | 1,585 | 1,590 | 1,557.5 | 1,562.5 | +10 | +0.6% | 31,200 |
| 2015/02/05 | 1,537.5 | 1,587.5 | 1,537.5 | 1,552.5 | +15 | +1% | 39,800 |
| 2015/02/04 | 1,585 | 1,600 | 1,537.5 | 1,537.5 | -72.5 | -4.5% | 64,000 |
| 2015/02/03 | 1,662.5 | 1,670 | 1,575 | 1,610 | -55 | -3.3% | 52,600 |
| 2015/02/02 | 1,620 | 1,680 | 1,620 | 1,665 | +52.5 | +3.3% | 47,600 |
2351～
2400
件表示中 / 2481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」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 | 211,900円 | +16.3% | +4.4% | 0.47% | 31.07倍 | 3.88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 |
| ＢＥＥＮＯＳ | 344,500円 | -27.7% | +17.1% | 1.16% | 23.94倍 | 3.11倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＲＳＨＤ | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.86倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| アドヴァンＧ | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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
