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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,680 | 1,707.5 | 1,612.5 | 1,612.5 | -67.5 | -4% | 91,600 |
| 2015/01/29 | 1,692.5 | 1,715 | 1,680 | 1,680 | -20 | -1.2% | 34,000 |
| 2015/01/28 | 1,695 | 1,717.5 | 1,680 | 1,700 | ±0 | ±0% | 73,400 |
| 2015/01/27 | 1,700 | 1,720 | 1,695 | 1,700 | +2.5 | +0.1% | 125,600 |
| 2015/01/26 | 1,705 | 1,705 | 1,655 | 1,697.5 | +62.5 | +3.8% | 200,000 |
| 2015/01/23 | 1,697.5 | 1,745 | 1,610 | 1,635 | -27.5 | -1.7% | 140,400 |
| 2015/01/22 | 1,665 | 1,680 | 1,635 | 1,662.5 | -2.5 | -0.2% | 41,000 |
| 2015/01/21 | 1,640 | 1,677.5 | 1,625 | 1,665 | +52.5 | +3.3% | 79,600 |
| 2015/01/20 | 1,667.5 | 1,667.5 | 1,577.5 | 1,612.5 | -27.5 | -1.7% | 55,800 |
| 2015/01/19 | 1,650 | 1,670 | 1,592.5 | 1,640 | +80 | +5.1% | 109,400 |
| 2015/01/16 | 1,532.5 | 1,565 | 1,510 | 1,560 | +12.5 | +0.8% | 59,200 |
| 2015/01/15 | 1,525 | 1,585 | 1,490 | 1,547.5 | +45 | +3% | 56,600 |
| 2015/01/14 | 1,525 | 1,525 | 1,475 | 1,502.5 | -22.5 | -1.5% | 53,200 |
| 2015/01/13 | 1,547.5 | 1,547.5 | 1,500 | 1,525 | +12.5 | +0.8% | 36,800 |
| 2015/01/09 | 1,490 | 1,560 | 1,490 | 1,512.5 | -7.5 | -0.5% | 48,000 |
| 2015/01/08 | 1,522.5 | 1,610 | 1,450 | 1,520 | +17.5 | +1.2% | 161,000 |
| 2015/01/07 | 1,692.5 | 1,692.5 | 1,502.5 | 1,502.5 | -225 | -13% | 260,400 |
| 2015/01/06 | 1,535 | 1,840 | 1,482.5 | 1,727.5 | +157.5 | +10% | 386,400 |
| 2015/01/05 | 1,485 | 1,575 | 1,480 | 1,570 | +114 | +7.8% | 312,400 |
| 2014/12/30 | 1,443.5 | 1,456 | 1,422 | 1,456 | +6 | +0.4% | 56,600 |
| 2014/12/29 | 1,415 | 1,450 | 1,396 | 1,450 | +28.5 | +2% | 124,400 |
| 2014/12/26 | 1,350.5 | 1,461.5 | 1,350.5 | 1,421.5 | +25.5 | +1.8% | 110,600 |
| 2014/12/25 | 1,388.5 | 1,407.5 | 1,380 | 1,396 | +7.5 | +0.5% | 117,800 |
| 2014/12/24 | 1,375 | 1,395 | 1,360 | 1,388.5 | +27.5 | +2% | 108,400 |
| 2014/12/22 | 1,329 | 1,370 | 1,327.5 | 1,361 | +37 | +2.8% | 81,600 |
| 2014/12/19 | 1,300 | 1,324 | 1,294.5 | 1,324 | +4 | +0.3% | 41,600 |
| 2014/12/18 | 1,298 | 1,320 | 1,298 | 1,320 | +27 | +2.1% | 34,600 |
| 2014/12/17 | 1,321 | 1,321 | 1,286 | 1,293 | -27 | -2% | 31,000 |
| 2014/12/16 | 1,320 | 1,322.5 | 1,305 | 1,320 | -3.5 | -0.3% | 30,400 |
| 2014/12/15 | 1,299 | 1,323.5 | 1,297.5 | 1,323.5 | +33.5 | +2.6% | 56,000 |
| 2014/12/12 | 1,293 | 1,296.5 | 1,271 | 1,290 | ±0 | ±0% | 25,200 |
| 2014/12/11 | 1,242.5 | 1,293.5 | 1,238.5 | 1,290 | +34.5 | +2.7% | 37,800 |
| 2014/12/10 | 1,260.5 | 1,260.5 | 1,251.5 | 1,255.5 | -24.5 | -1.9% | 29,000 |
| 2014/12/09 | 1,300 | 1,313 | 1,280 | 1,280 | -33 | -2.5% | 51,200 |
| 2014/12/08 | 1,314 | 1,329.5 | 1,300 | 1,313 | +14 | +1.1% | 55,000 |
| 2014/12/05 | 1,300 | 1,305 | 1,289 | 1,299 | +13 | +1% | 49,400 |
| 2014/12/04 | 1,277 | 1,286 | 1,270.5 | 1,286 | -2.5 | -0.2% | 33,400 |
| 2014/12/03 | 1,275 | 1,296.5 | 1,270.5 | 1,288.5 | +18.5 | +1.5% | 46,600 |
| 2014/12/02 | 1,238 | 1,270 | 1,238 | 1,270 | +32.5 | +2.6% | 47,200 |
| 2014/12/01 | 1,243.5 | 1,243.5 | 1,225.5 | 1,237.5 | +12.5 | +1% | 24,000 |
| 2014/11/28 | 1,229 | 1,230 | 1,215 | 1,225 | ±0 | ±0% | 40,200 |
| 2014/11/27 | 1,238.5 | 1,238.5 | 1,219 | 1,225 | -22 | -1.8% | 51,000 |
| 2014/11/26 | 1,251 | 1,254 | 1,242 | 1,247 | -7 | -0.6% | 17,600 |
| 2014/11/25 | 1,248.5 | 1,259.5 | 1,241 | 1,254 | +9 | +0.7% | 17,200 |
| 2014/11/21 | 1,251.5 | 1,251.5 | 1,241 | 1,245 | -16 | -1.3% | 39,600 |
| 2014/11/20 | 1,292 | 1,292 | 1,251.5 | 1,261 | -25 | -1.9% | 21,400 |
| 2014/11/19 | 1,259.5 | 1,289 | 1,255 | 1,286 | +46 | +3.7% | 27,400 |
| 2014/11/18 | 1,226 | 1,252.5 | 1,226 | 1,240 | -8 | -0.6% | 23,600 |
| 2014/11/17 | 1,240 | 1,270 | 1,225 | 1,248 | -1.5 | -0.1% | 46,600 |
| 2014/11/14 | 1,301 | 1,304 | 1,232.5 | 1,249.5 | -31 | -2.4% | 45,400 |
2401～
2450
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
