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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,802 | 1,802 | 1,801 | 1,801 | +22 | +1.2% | 200 |
| 2025/08/20 | 1,770 | 1,799 | 1,770 | 1,779 | +9 | +0.5% | 2,100 |
| 2025/08/19 | 1,776 | 1,776 | 1,770 | 1,770 | -6 | -0.3% | 200 |
| 2025/08/18 | 1,760 | 1,778 | 1,752 | 1,776 | +16 | +0.9% | 2,300 |
| 2025/08/15 | 1,770 | 1,777 | 1,760 | 1,760 | -17 | -1% | 500 |
| 2025/08/14 | 1,768 | 1,777 | 1,768 | 1,777 | +12 | +0.7% | 400 |
| 2025/08/13 | 1,777 | 1,777 | 1,761 | 1,765 | -3 | -0.2% | 1,500 |
| 2025/08/12 | 1,754 | 1,768 | 1,751 | 1,768 | +25 | +1.4% | 1,600 |
| 2025/08/08 | 1,756 | 1,766 | 1,739 | 1,743 | -38 | -2.1% | 3,800 |
| 2025/08/07 | 1,793 | 1,809 | 1,773 | 1,781 | +25 | +1.4% | 10,900 |
| 2025/08/06 | 1,771 | 1,787 | 1,731 | 1,756 | -15 | -0.8% | 3,300 |
| 2025/08/05 | 1,783 | 1,783 | 1,769 | 1,771 | -10 | -0.6% | 800 |
| 2025/08/04 | 1,749 | 1,781 | 1,749 | 1,781 | +16 | +0.9% | 1,300 |
| 2025/08/01 | 1,755 | 1,765 | 1,755 | 1,765 | +10 | +0.6% | 800 |
| 2025/07/31 | 1,767 | 1,774 | 1,755 | 1,755 | -12 | -0.7% | 1,500 |
| 2025/07/30 | 1,710 | 1,767 | 1,710 | 1,767 | +17 | +1% | 1,300 |
| 2025/07/29 | 1,722 | 1,750 | 1,701 | 1,750 | +21 | +1.2% | 2,500 |
| 2025/07/28 | 1,770 | 1,779 | 1,691 | 1,729 | -39 | -2.2% | 15,800 |
| 2025/07/25 | 1,810 | 1,810 | 1,720 | 1,768 | -42 | -2.3% | 12,600 |
| 2025/07/24 | 1,825 | 1,835 | 1,795 | 1,810 | -15 | -0.8% | 6,900 |
| 2025/07/23 | 1,825 | 1,825 | 1,825 | 1,825 | +6 | +0.3% | 200 |
| 2025/07/22 | 1,875 | 1,875 | 1,818 | 1,819 | -56 | -3% | 1,300 |
| 2025/07/18 | 1,875 | 1,875 | 1,875 | 1,875 | -5 | -0.3% | 100 |
| 2025/07/17 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
| 2025/07/16 | 1,880 | 1,880 | 1,880 | 1,880 | -8 | -0.4% | 100 |
| 2025/07/15 | 1,914 | 1,914 | 1,888 | 1,888 | -22 | -1.2% | 400 |
| 2025/07/14 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 200 |
| 2025/07/11 | 1,887 | 1,910 | 1,887 | 1,910 | +23 | +1.2% | 900 |
| 2025/07/10 | 1,860 | 1,888 | 1,860 | 1,887 | +28 | +1.5% | 800 |
| 2025/07/09 | 1,836 | 1,871 | 1,801 | 1,859 | -17 | -0.9% | 2,900 |
| 2025/07/08 | 1,849 | 1,876 | 1,849 | 1,876 | +9 | +0.5% | 2,100 |
| 2025/07/07 | 1,818 | 1,867 | 1,786 | 1,867 | +85 | +4.8% | 900 |
| 2025/07/04 | 1,820 | 1,820 | 1,780 | 1,782 | -38 | -2.1% | 4,000 |
| 2025/07/03 | 1,807 | 1,820 | 1,798 | 1,820 | +20 | +1.1% | 4,500 |
| 2025/07/02 | 1,992 | 1,992 | 1,800 | 1,800 | -170 | -8.6% | 5,600 |
| 2025/07/01 | 1,980 | 1,980 | 1,970 | 1,970 | -60 | -3% | 800 |
| 2025/06/30 | 1,985 | 2,030 | 1,960 | 2,030 | +45 | +2.3% | 2,700 |
| 2025/06/27 | 1,964 | 1,995 | 1,902 | 1,985 | -40 | -2% | 3,300 |
| 2025/06/26 | 2,046 | 2,047 | 2,025 | 2,025 | -19 | -0.9% | 700 |
| 2025/06/25 | 2,122 | 2,122 | 2,044 | 2,044 | -50 | -2.4% | 2,500 |
| 2025/06/24 | 2,029 | 2,094 | 2,029 | 2,094 | +70 | +3.5% | 4,300 |
| 2025/06/23 | 2,029 | 2,029 | 1,991 | 2,024 | -6 | -0.3% | 2,900 |
| 2025/06/20 | 2,000 | 2,030 | 1,973 | 2,030 | +58 | +2.9% | 3,500 |
| 2025/06/19 | 1,997 | 2,040 | 1,968 | 1,972 | -39 | -1.9% | 4,500 |
| 2025/06/18 | 1,984 | 2,048 | 1,981 | 2,011 | +27 | +1.4% | 4,600 |
| 2025/06/17 | 1,981 | 2,048 | 1,981 | 1,984 | -16 | -0.8% | 7,900 |
| 2025/06/16 | 1,900 | 2,000 | 1,900 | 2,000 | +134 | +7.2% | 12,600 |
| 2025/06/13 | 1,857 | 1,965 | 1,844 | 1,866 | -28 | -1.5% | 8,700 |
| 2025/06/12 | 1,845 | 1,910 | 1,845 | 1,894 | +73 | +4% | 6,300 |
| 2025/06/11 | 1,844 | 1,844 | 1,821 | 1,821 | -24 | -1.3% | 1,400 |
1～
50
件表示中 / 3767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 | 180,100円 | +6.0% | +41.0% | 2.78% | 33.46倍 | 1.81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 | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21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 |
| カネコ種 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48倍 | 0.63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 |
| ベルグアース | 300,000円 | +4.3% | - | 0.33% | 32.01倍 | 2.41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 | 101,400円 | +5.1% | +135.3% | 0.99% | 60.39倍 | 1.94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
