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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,220 | 2,237 | 2,162 | 2,210 | +10 | +0.5% | 2,600 |
| 2024/04/25 | 2,240 | 2,260 | 2,180 | 2,200 | -15 | -0.7% | 7,500 |
| 2024/04/24 | 2,161 | 2,225 | 2,161 | 2,215 | +17 | +0.8% | 1,100 |
| 2024/04/23 | 2,153 | 2,210 | 2,116 | 2,198 | +44 | +2% | 4,800 |
| 2024/04/22 | 2,137 | 2,159 | 2,106 | 2,154 | +41 | +1.9% | 1,800 |
| 2024/04/19 | 2,111 | 2,159 | 2,108 | 2,113 | ±0 | ±0% | 1,700 |
| 2024/04/18 | 2,134 | 2,159 | 2,105 | 2,113 | +3 | +0.1% | 3,300 |
| 2024/04/17 | 2,106 | 2,139 | 2,106 | 2,110 | -30 | -1.4% | 1,100 |
| 2024/04/16 | 2,143 | 2,143 | 2,103 | 2,140 | -10 | -0.5% | 1,500 |
| 2024/04/15 | 2,101 | 2,150 | 2,050 | 2,150 | +26 | +1.2% | 3,100 |
| 2024/04/12 | 2,139 | 2,139 | 2,101 | 2,124 | +24 | +1.1% | 1,600 |
| 2024/04/11 | 2,134 | 2,134 | 2,100 | 2,100 | -29 | -1.4% | 1,100 |
| 2024/04/10 | 2,090 | 2,129 | 2,090 | 2,129 | +24 | +1.1% | 500 |
| 2024/04/09 | 2,150 | 2,150 | 2,100 | 2,105 | -54 | -2.5% | 800 |
| 2024/04/08 | 2,050 | 2,161 | 2,050 | 2,159 | +109 | +5.3% | 1,900 |
| 2024/04/05 | 2,084 | 2,101 | 2,050 | 2,050 | -51 | -2.4% | 6,600 |
| 2024/04/04 | 2,122 | 2,150 | 2,100 | 2,101 | -57 | -2.6% | 4,300 |
| 2024/04/03 | 2,124 | 2,158 | 2,120 | 2,158 | +33 | +1.6% | 1,100 |
| 2024/04/02 | 2,130 | 2,131 | 2,125 | 2,125 | -42 | -1.9% | 1,400 |
| 2024/04/01 | 2,144 | 2,167 | 2,137 | 2,167 | -1 | ±0% | 1,400 |
| 2024/03/29 | 2,121 | 2,168 | 2,121 | 2,168 | +42 | +2% | 2,400 |
| 2024/03/28 | 2,112 | 2,131 | 2,112 | 2,126 | -10 | -0.5% | 1,100 |
| 2024/03/27 | 2,127 | 2,150 | 2,121 | 2,136 | -31 | -1.4% | 1,800 |
| 2024/03/26 | 2,124 | 2,169 | 2,124 | 2,167 | +43 | +2% | 600 |
| 2024/03/25 | 2,145 | 2,170 | 2,124 | 2,124 | -23 | -1.1% | 1,300 |
| 2024/03/22 | 2,100 | 2,157 | 2,100 | 2,147 | +47 | +2.2% | 2,700 |
| 2024/03/21 | 2,100 | 2,124 | 2,100 | 2,100 | +2 | +0.1% | 2,100 |
| 2024/03/19 | 2,073 | 2,119 | 2,064 | 2,098 | -7 | -0.3% | 4,400 |
| 2024/03/18 | 2,159 | 2,159 | 2,062 | 2,105 | -11 | -0.5% | 5,800 |
| 2024/03/15 | 2,135 | 2,135 | 2,116 | 2,116 | -24 | -1.1% | 3,000 |
| 2024/03/14 | 2,125 | 2,155 | 2,113 | 2,140 | +28 | +1.3% | 2,200 |
| 2024/03/13 | 2,139 | 2,140 | 2,112 | 2,112 | -13 | -0.6% | 2,900 |
| 2024/03/12 | 2,120 | 2,130 | 2,119 | 2,125 | +2 | +0.1% | 1,600 |
| 2024/03/11 | 2,140 | 2,166 | 2,123 | 2,123 | -14 | -0.7% | 4,100 |
| 2024/03/08 | 2,172 | 2,199 | 2,130 | 2,137 | -39 | -1.8% | 3,500 |
| 2024/03/07 | 2,181 | 2,219 | 2,130 | 2,176 | -5 | -0.2% | 4,600 |
| 2024/03/06 | 2,168 | 2,230 | 2,141 | 2,181 | +17 | +0.8% | 6,100 |
| 2024/03/05 | 2,133 | 2,167 | 2,133 | 2,164 | +4 | +0.2% | 4,500 |
| 2024/03/04 | 2,207 | 2,275 | 2,160 | 2,160 | -70 | -3.1% | 10,900 |
| 2024/03/01 | 2,360 | 2,360 | 2,230 | 2,230 | -130 | -5.5% | 16,000 |
| 2024/02/29 | 2,236 | 2,589 | 2,222 | 2,360 | +138 | +6.2% | 59,200 |
| 2024/02/28 | 2,215 | 2,235 | 2,175 | 2,222 | +22 | +1% | 3,400 |
| 2024/02/27 | 2,161 | 2,200 | 2,161 | 2,200 | -10 | -0.5% | 700 |
| 2024/02/26 | 2,140 | 2,215 | 2,140 | 2,210 | +57 | +2.6% | 4,500 |
| 2024/02/22 | 2,155 | 2,191 | 2,137 | 2,153 | -4 | -0.2% | 5,300 |
| 2024/02/21 | 2,139 | 2,157 | 2,120 | 2,157 | +29 | +1.4% | 2,400 |
| 2024/02/20 | 2,178 | 2,178 | 2,120 | 2,128 | -4 | -0.2% | 4,000 |
| 2024/02/19 | 2,126 | 2,180 | 2,126 | 2,132 | -8 | -0.4% | 2,900 |
| 2024/02/16 | 2,127 | 2,156 | 2,122 | 2,140 | -37 | -1.7% | 6,900 |
| 2024/02/15 | 2,209 | 2,209 | 2,131 | 2,177 | -8 | -0.4% | 5,800 |
1～
50
件表示中 / 3445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 | 221,000円 | +4.3% | -37.0% | 2.26% | 25.50倍 | 2.19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 |
| カネコ種 | 142,400円 | +2.9% | +4.5% | 2.18% | 11.10倍 | 0.68倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 100,000円 | +5.3% | +67.2% | 4.00% | 5.44倍 | 0.71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 | 302,500円 | +0.6% | -7.5% | 0.33% | 62.75倍 | 2.38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 | 103,400円 | +7.5% | -38.0% | 0.97% | 43.10倍 | 1.98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
