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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,965 | 1,974 | 1,952 | 1,957 | -1 | -0.1% | 36,700 |
| 2024/01/29 | 1,935 | 1,958 | 1,935 | 1,958 | +25 | +1.3% | 31,800 |
| 2024/01/26 | 1,952 | 1,952 | 1,933 | 1,933 | -18 | -0.9% | 30,800 |
| 2024/01/25 | 1,932 | 1,953 | 1,932 | 1,951 | +19 | +1% | 27,000 |
| 2024/01/24 | 1,960 | 1,962 | 1,927 | 1,932 | -30 | -1.5% | 45,600 |
| 2024/01/23 | 1,972 | 1,983 | 1,960 | 1,962 | -10 | -0.5% | 47,700 |
| 2024/01/22 | 1,960 | 1,975 | 1,949 | 1,972 | +11 | +0.6% | 43,300 |
| 2024/01/19 | 1,969 | 1,978 | 1,951 | 1,961 | -7 | -0.4% | 44,100 |
| 2024/01/18 | 1,969 | 1,971 | 1,949 | 1,968 | ±0 | ±0% | 54,600 |
| 2024/01/17 | 1,931 | 1,987 | 1,931 | 1,968 | +37 | +1.9% | 130,700 |
| 2024/01/16 | 1,950 | 1,967 | 1,928 | 1,931 | -12 | -0.6% | 95,700 |
| 2024/01/15 | 1,915 | 1,948 | 1,910 | 1,943 | +31 | +1.6% | 80,000 |
| 2024/01/12 | 1,927 | 1,958 | 1,912 | 1,912 | -11 | -0.6% | 114,900 |
| 2024/01/11 | 1,926 | 1,936 | 1,905 | 1,923 | -1 | -0.1% | 95,400 |
| 2024/01/10 | 1,912 | 1,929 | 1,896 | 1,924 | +14 | +0.7% | 102,300 |
| 2024/01/09 | 1,853 | 1,921 | 1,853 | 1,910 | +58 | +3.1% | 175,300 |
| 2024/01/05 | 1,860 | 1,873 | 1,843 | 1,852 | +1 | +0.1% | 94,700 |
| 2024/01/04 | 1,890 | 1,890 | 1,845 | 1,851 | -44 | -2.3% | 137,800 |
| 2023/12/29 | 1,863 | 1,904 | 1,860 | 1,895 | +26 | +1.4% | 113,800 |
| 2023/12/28 | 1,864 | 1,881 | 1,843 | 1,869 | -45 | -2.4% | 349,600 |
| 2023/12/27 | 1,910 | 1,925 | 1,893 | 1,914 | +2 | +0.1% | 626,000 |
| 2023/12/26 | 1,942 | 1,942 | 1,907 | 1,912 | -30 | -1.5% | 185,400 |
| 2023/12/25 | 1,911 | 1,942 | 1,911 | 1,942 | +43 | +2.3% | 143,500 |
| 2023/12/22 | 1,910 | 1,926 | 1,896 | 1,899 | -15 | -0.8% | 101,300 |
| 2023/12/21 | 1,912 | 1,920 | 1,894 | 1,914 | -15 | -0.8% | 95,200 |
| 2023/12/20 | 1,930 | 1,945 | 1,924 | 1,929 | +5 | +0.3% | 58,900 |
| 2023/12/19 | 1,919 | 1,926 | 1,906 | 1,924 | +17 | +0.9% | 76,700 |
| 2023/12/18 | 1,896 | 1,914 | 1,888 | 1,907 | +13 | +0.7% | 85,300 |
| 2023/12/15 | 1,923 | 1,927 | 1,890 | 1,894 | -35 | -1.8% | 106,800 |
| 2023/12/14 | 1,954 | 1,956 | 1,922 | 1,929 | -24 | -1.2% | 72,600 |
| 2023/12/13 | 1,967 | 1,978 | 1,947 | 1,953 | -11 | -0.6% | 65,800 |
| 2023/12/12 | 1,966 | 1,979 | 1,954 | 1,964 | +3 | +0.2% | 61,400 |
| 2023/12/11 | 1,977 | 1,986 | 1,956 | 1,961 | -4 | -0.2% | 72,900 |
| 2023/12/08 | 1,966 | 2,008 | 1,948 | 1,965 | +39 | +2% | 146,700 |
| 2023/12/07 | 1,930 | 1,943 | 1,924 | 1,926 | -12 | -0.6% | 60,300 |
| 2023/12/06 | 1,933 | 1,949 | 1,932 | 1,938 | +2 | +0.1% | 62,800 |
| 2023/12/05 | 1,963 | 1,989 | 1,936 | 1,936 | -39 | -2% | 108,900 |
| 2023/12/04 | 1,969 | 1,979 | 1,956 | 1,975 | +6 | +0.3% | 55,100 |
| 2023/12/01 | 1,970 | 1,985 | 1,965 | 1,969 | -3 | -0.2% | 63,400 |
| 2023/11/30 | 2,000 | 2,000 | 1,948 | 1,972 | -29 | -1.4% | 108,800 |
| 2023/11/29 | 2,011 | 2,025 | 2,001 | 2,001 | -11 | -0.5% | 44,700 |
| 2023/11/28 | 2,025 | 2,036 | 2,011 | 2,012 | -8 | -0.4% | 53,700 |
| 2023/11/27 | 2,059 | 2,067 | 2,013 | 2,020 | -33 | -1.6% | 60,500 |
| 2023/11/24 | 2,051 | 2,059 | 2,038 | 2,053 | -3 | -0.1% | 41,000 |
| 2023/11/22 | 2,055 | 2,069 | 2,050 | 2,056 | +9 | +0.4% | 30,500 |
| 2023/11/21 | 2,025 | 2,055 | 2,020 | 2,047 | +21 | +1% | 47,600 |
| 2023/11/20 | 2,029 | 2,044 | 2,017 | 2,026 | +2 | +0.1% | 38,600 |
| 2023/11/17 | 1,985 | 2,024 | 1,985 | 2,024 | +49 | +2.5% | 43,900 |
| 2023/11/16 | 2,014 | 2,014 | 1,975 | 1,975 | -32 | -1.6% | 55,900 |
| 2023/11/15 | 2,030 | 2,045 | 2,006 | 2,007 | -22 | -1.1% | 55,500 |
351～
400
件表示中 / 2630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 | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22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 |
| ハニーズＨＬＤ | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
