ホーブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,806 | 2,030 | 1,800 | 1,820 | +8 | +0.4% | 32,200 |
| 2025/03/31 | 1,813 | 1,814 | 1,806 | 1,812 | -38 | -2.1% | 1,900 |
| 2025/03/28 | 1,850 | 1,895 | 1,850 | 1,850 | ±0 | ±0% | 2,300 |
| 2025/03/27 | 1,800 | 1,890 | 1,800 | 1,850 | +50 | +2.8% | 7,300 |
| 2025/03/26 | 1,936 | 2,100 | 1,800 | 1,800 | -16 | -0.9% | 28,200 |
| 2025/03/25 | 1,799 | 1,817 | 1,794 | 1,816 | +17 | +0.9% | 1,700 |
| 2025/03/24 | 1,801 | 1,808 | 1,799 | 1,799 | -9 | -0.5% | 1,900 |
| 2025/03/21 | 1,780 | 1,808 | 1,760 | 1,808 | +27 | +1.5% | 1,300 |
| 2025/03/19 | 1,770 | 1,781 | 1,770 | 1,781 | -9 | -0.5% | 300 |
| 2025/03/18 | 1,790 | 1,790 | 1,790 | 1,790 | +1 | +0.1% | 500 |
| 2025/03/17 | 1,758 | 1,789 | 1,758 | 1,789 | +9 | +0.5% | 400 |
| 2025/03/14 | 1,757 | 1,790 | 1,757 | 1,780 | +24 | +1.4% | 1,500 |
| 2025/03/13 | 1,756 | 1,756 | 1,756 | 1,756 | -4 | -0.2% | 100 |
| 2025/03/12 | 1,749 | 1,780 | 1,749 | 1,760 | +10 | +0.6% | 700 |
| 2025/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | -11 | -0.6% | 100 |
| 2025/03/10 | 1,757 | 1,780 | 1,721 | 1,761 | +2 | +0.1% | 800 |
| 2025/03/07 | 1,758 | 1,759 | 1,758 | 1,759 | -1 | -0.1% | 200 |
| 2025/03/06 | 1,758 | 1,762 | 1,758 | 1,760 | -38 | -2.1% | 700 |
| 2025/03/05 | 1,798 | 1,798 | 1,798 | 1,798 | +23 | +1.3% | 100 |
| 2025/03/04 | 1,780 | 1,780 | 1,770 | 1,775 | -23 | -1.3% | 300 |
| 2025/03/03 | 1,796 | 1,798 | 1,790 | 1,798 | +34 | +1.9% | 800 |
| 2025/02/28 | 1,801 | 1,801 | 1,764 | 1,764 | -46 | -2.5% | 1,900 |
| 2025/02/27 | 1,796 | 1,810 | 1,796 | 1,810 | +15 | +0.8% | 600 |
| 2025/02/26 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 300 |
| 2025/02/25 | 1,800 | 1,800 | 1,795 | 1,795 | -1 | -0.1% | 400 |
| 2025/02/21 | 1,801 | 1,801 | 1,796 | 1,796 | -5 | -0.3% | 300 |
| 2025/02/20 | 1,802 | 1,802 | 1,801 | 1,801 | +4 | +0.2% | 300 |
| 2025/02/19 | 1,800 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 400 |
| 2025/02/18 | 1,803 | 1,803 | 1,800 | 1,800 | -5 | -0.3% | 500 |
| 2025/02/17 | 1,811 | 1,811 | 1,805 | 1,805 | -27 | -1.5% | 1,500 |
| 2025/02/14 | 1,805 | 1,835 | 1,805 | 1,832 | +30 | +1.7% | 1,400 |
| 2025/02/13 | 1,818 | 1,818 | 1,800 | 1,802 | -35 | -1.9% | 2,300 |
| 2025/02/12 | 1,818 | 1,837 | 1,813 | 1,837 | +19 | +1% | 1,300 |
| 2025/02/10 | 1,815 | 1,843 | 1,815 | 1,818 | +3 | +0.2% | 600 |
| 2025/02/07 | 1,823 | 1,823 | 1,815 | 1,815 | -35 | -1.9% | 1,000 |
| 2025/02/06 | 1,821 | 1,850 | 1,808 | 1,850 | +5 | +0.3% | 2,600 |
| 2025/02/05 | 1,802 | 1,845 | 1,796 | 1,845 | +25 | +1.4% | 900 |
| 2025/02/04 | 1,827 | 1,830 | 1,820 | 1,820 | +33 | +1.8% | 1,400 |
| 2025/02/03 | 1,792 | 1,793 | 1,787 | 1,787 | -22 | -1.2% | 1,200 |
| 2025/01/31 | 1,797 | 1,809 | 1,797 | 1,809 | +13 | +0.7% | 300 |
| 2025/01/30 | 1,800 | 1,800 | 1,796 | 1,796 | -4 | -0.2% | 300 |
| 2025/01/29 | 1,813 | 1,813 | 1,800 | 1,800 | -5 | -0.3% | 300 |
| 2025/01/28 | 1,795 | 1,814 | 1,795 | 1,805 | +10 | +0.6% | 700 |
| 2025/01/27 | 1,786 | 1,795 | 1,786 | 1,795 | +15 | +0.8% | 200 |
| 2025/01/24 | 1,815 | 1,815 | 1,780 | 1,780 | ±0 | ±0% | 300 |
| 2025/01/23 | 1,786 | 1,786 | 1,780 | 1,780 | -16 | -0.9% | 200 |
| 2025/01/22 | 1,794 | 1,800 | 1,790 | 1,796 | -4 | -0.2% | 700 |
| 2025/01/21 | 1,760 | 1,800 | 1,760 | 1,800 | ±0 | ±0% | 500 |
| 2025/01/20 | 1,775 | 1,800 | 1,775 | 1,800 | +20 | +1.1% | 500 |
| 2025/01/17 | 1,790 | 1,790 | 1,780 | 1,780 | -30 | -1.7% | 200 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「ホーブ」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 |
|---|---|---|---|---|---|---|---|---|
| ホーブ | 178,500円 | -4.3% | +65.8% | 2.80% | 31.62倍 | 1.80倍 |
|
夏秋は自社品種、冬は仕入れたイチゴ果実を大手洋菓子メーカー等に販売。種馬鈴薯も手がける |
| アクシーズ | 292,800円 | -1.3% | -38.2% | 3.36% | 16.44倍 | 0.79倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| ホクリヨウ | 134,700円 | +2.1% | -22.1% | 5.20% | 5.77倍 | 0.88倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| ベルグアース | 328,000円 | +4.3% | - | 0.30% | 34.99倍 | 2.54倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| 秋川牧園 | 101,000円 | +5.7% | -77.1% | 0.99% | 1402.78倍 | 1.99倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
市場注目の銘柄
チャート関連のコラム
