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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,738 | 1,743 | 1,728 | 1,743 | +4 | +0.2% | 49,900 |
| 2023/06/19 | 1,732 | 1,743 | 1,729 | 1,739 | +10 | +0.6% | 42,100 |
| 2023/06/16 | 1,721 | 1,741 | 1,715 | 1,729 | +7 | +0.4% | 70,500 |
| 2023/06/15 | 1,730 | 1,737 | 1,720 | 1,722 | -12 | -0.7% | 51,800 |
| 2023/06/14 | 1,737 | 1,741 | 1,726 | 1,734 | +2 | +0.1% | 45,700 |
| 2023/06/13 | 1,728 | 1,737 | 1,727 | 1,732 | +5 | +0.3% | 36,200 |
| 2023/06/12 | 1,717 | 1,732 | 1,714 | 1,727 | +19 | +1.1% | 49,700 |
| 2023/06/09 | 1,711 | 1,714 | 1,701 | 1,708 | +4 | +0.2% | 68,000 |
| 2023/06/08 | 1,730 | 1,738 | 1,698 | 1,704 | -28 | -1.6% | 86,400 |
| 2023/06/07 | 1,768 | 1,768 | 1,732 | 1,732 | -36 | -2% | 94,600 |
| 2023/06/06 | 1,743 | 1,768 | 1,740 | 1,768 | +22 | +1.3% | 52,000 |
| 2023/06/05 | 1,754 | 1,759 | 1,740 | 1,746 | +8 | +0.5% | 56,400 |
| 2023/06/02 | 1,709 | 1,738 | 1,703 | 1,738 | +36 | +2.1% | 52,400 |
| 2023/06/01 | 1,717 | 1,722 | 1,697 | 1,702 | -16 | -0.9% | 68,600 |
| 2023/05/31 | 1,721 | 1,725 | 1,701 | 1,718 | -6 | -0.3% | 60,300 |
| 2023/05/30 | 1,743 | 1,749 | 1,708 | 1,724 | -23 | -1.3% | 76,800 |
| 2023/05/29 | 1,770 | 1,772 | 1,734 | 1,747 | -6 | -0.3% | 58,800 |
| 2023/05/26 | 1,750 | 1,766 | 1,750 | 1,753 | +8 | +0.5% | 51,200 |
| 2023/05/25 | 1,720 | 1,759 | 1,719 | 1,745 | +15 | +0.9% | 92,400 |
| 2023/05/24 | 1,708 | 1,731 | 1,704 | 1,730 | +22 | +1.3% | 83,100 |
| 2023/05/23 | 1,700 | 1,718 | 1,695 | 1,708 | +11 | +0.6% | 72,400 |
| 2023/05/22 | 1,677 | 1,698 | 1,676 | 1,697 | +14 | +0.8% | 58,500 |
| 2023/05/19 | 1,694 | 1,694 | 1,670 | 1,683 | -12 | -0.7% | 87,500 |
| 2023/05/18 | 1,712 | 1,736 | 1,695 | 1,695 | -21 | -1.2% | 100,900 |
| 2023/05/17 | 1,752 | 1,767 | 1,707 | 1,716 | -30 | -1.7% | 131,000 |
| 2023/05/16 | 1,670 | 1,746 | 1,668 | 1,746 | +102 | +6.2% | 193,200 |
| 2023/05/15 | 1,640 | 1,660 | 1,639 | 1,644 | +9 | +0.6% | 103,000 |
| 2023/05/12 | 1,629 | 1,635 | 1,621 | 1,635 | +6 | +0.4% | 55,800 |
| 2023/05/11 | 1,604 | 1,629 | 1,599 | 1,629 | +25 | +1.6% | 52,100 |
| 2023/05/10 | 1,608 | 1,618 | 1,598 | 1,604 | -4 | -0.2% | 40,400 |
| 2023/05/09 | 1,589 | 1,608 | 1,584 | 1,608 | +26 | +1.6% | 70,000 |
| 2023/05/08 | 1,559 | 1,595 | 1,559 | 1,582 | +23 | +1.5% | 61,400 |
| 2023/05/02 | 1,571 | 1,571 | 1,545 | 1,559 | -6 | -0.4% | 74,100 |
| 2023/05/01 | 1,564 | 1,573 | 1,557 | 1,565 | +6 | +0.4% | 51,700 |
| 2023/04/28 | 1,553 | 1,561 | 1,549 | 1,559 | +11 | +0.7% | 59,700 |
| 2023/04/27 | 1,529 | 1,548 | 1,525 | 1,548 | +14 | +0.9% | 47,300 |
| 2023/04/26 | 1,537 | 1,539 | 1,527 | 1,534 | -2 | -0.1% | 29,600 |
| 2023/04/25 | 1,541 | 1,549 | 1,531 | 1,536 | -4 | -0.3% | 38,400 |
| 2023/04/24 | 1,520 | 1,544 | 1,518 | 1,540 | +16 | +1% | 35,600 |
| 2023/04/21 | 1,530 | 1,532 | 1,520 | 1,524 | -9 | -0.6% | 78,500 |
| 2023/04/20 | 1,541 | 1,541 | 1,533 | 1,533 | -9 | -0.6% | 28,300 |
| 2023/04/19 | 1,532 | 1,542 | 1,526 | 1,542 | +9 | +0.6% | 45,100 |
| 2023/04/18 | 1,523 | 1,540 | 1,522 | 1,533 | +11 | +0.7% | 51,700 |
| 2023/04/17 | 1,508 | 1,528 | 1,508 | 1,522 | +14 | +0.9% | 65,800 |
| 2023/04/14 | 1,510 | 1,522 | 1,502 | 1,508 | +5 | +0.3% | 178,500 |
| 2023/04/13 | 1,487 | 1,504 | 1,484 | 1,503 | +17 | +1.1% | 60,000 |
| 2023/04/12 | 1,486 | 1,494 | 1,485 | 1,486 | -3 | -0.2% | 58,300 |
| 2023/04/11 | 1,481 | 1,489 | 1,477 | 1,489 | +8 | +0.5% | 40,500 |
| 2023/04/10 | 1,461 | 1,481 | 1,458 | 1,481 | +18 | +1.2% | 32,600 |
| 2023/04/07 | 1,456 | 1,467 | 1,456 | 1,463 | +1 | +0.1% | 54,000 |
351～
400
件表示中 / 2480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 | 211,200円 | +16.3% | +4.4% | 0.47% | 30.97倍 | 3.87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 |
| ＳＲＳＨＤ | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.85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 | 94,500円 | +8.4% | -90.7% | 4.23% | 25.82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% | 9.19倍 | 1.00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 |
| ４℃ＨＤ | 181,800円 | +3.9% | +11.3% | 4.57% | 24.39倍 | 1.01倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
市場注目の銘柄
チャート関連のコラム
