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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,707 | 1,780 | 1,707 | 1,780 | +60 | +3.5% | 700 |
| 2024/11/20 | 1,716 | 1,720 | 1,716 | 1,720 | -33 | -1.9% | 200 |
| 2024/11/19 | 1,720 | 1,753 | 1,713 | 1,753 | +33 | +1.9% | 500 |
| 2024/11/18 | 1,730 | 1,730 | 1,720 | 1,720 | -20 | -1.1% | 1,200 |
| 2024/11/15 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2024/11/14 | 1,740 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 900 |
| 2024/11/13 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 300 |
| 2024/11/12 | 1,765 | 1,765 | 1,740 | 1,740 | -40 | -2.2% | 2,200 |
| 2024/11/11 | 1,766 | 1,800 | 1,766 | 1,780 | +3 | +0.2% | 700 |
| 2024/11/08 | 1,778 | 1,830 | 1,777 | 1,777 | +39 | +2.2% | 1,600 |
| 2024/11/07 | 1,855 | 1,909 | 1,738 | 1,738 | -77 | -4.2% | 8,400 |
| 2024/11/06 | 1,805 | 1,818 | 1,798 | 1,815 | +10 | +0.6% | 1,600 |
| 2024/11/05 | 1,742 | 1,805 | 1,742 | 1,805 | +65 | +3.7% | 600 |
| 2024/11/01 | 1,756 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 600 |
| 2024/10/31 | 1,731 | 1,787 | 1,731 | 1,760 | +30 | +1.7% | 400 |
| 2024/10/30 | 1,730 | 1,730 | 1,730 | 1,730 | +9 | +0.5% | 100 |
| 2024/10/29 | 1,770 | 1,770 | 1,721 | 1,721 | -9 | -0.5% | 500 |
| 2024/10/28 | 1,712 | 1,750 | 1,712 | 1,730 | +12 | +0.7% | 1,100 |
| 2024/10/25 | 1,720 | 1,720 | 1,713 | 1,718 | -32 | -1.8% | 600 |
| 2024/10/24 | 1,751 | 1,751 | 1,750 | 1,750 | -10 | -0.6% | 200 |
| 2024/10/23 | 1,762 | 1,762 | 1,760 | 1,760 | -2 | -0.1% | 300 |
| 2024/10/22 | 1,761 | 1,790 | 1,760 | 1,762 | -24 | -1.3% | 700 |
| 2024/10/21 | 1,800 | 1,805 | 1,780 | 1,786 | +25 | +1.4% | 1,200 |
| 2024/10/18 | 1,800 | 1,822 | 1,761 | 1,761 | -39 | -2.2% | 1,700 |
| 2024/10/17 | 1,756 | 1,800 | 1,753 | 1,800 | +40 | +2.3% | 1,200 |
| 2024/10/16 | 1,781 | 1,781 | 1,760 | 1,760 | -20 | -1.1% | 1,500 |
| 2024/10/15 | 1,798 | 1,800 | 1,780 | 1,780 | -18 | -1% | 500 |
| 2024/10/11 | 1,807 | 1,816 | 1,772 | 1,798 | -25 | -1.4% | 1,000 |
| 2024/10/10 | 1,815 | 1,827 | 1,800 | 1,823 | +8 | +0.4% | 2,000 |
| 2024/10/09 | 1,852 | 1,852 | 1,815 | 1,815 | -35 | -1.9% | 1,000 |
| 2024/10/08 | 1,838 | 1,850 | 1,810 | 1,850 | +30 | +1.6% | 1,700 |
| 2024/10/07 | 1,840 | 1,859 | 1,820 | 1,820 | -15 | -0.8% | 1,300 |
| 2024/10/04 | 1,831 | 1,858 | 1,830 | 1,835 | -17 | -0.9% | 600 |
| 2024/10/03 | 1,830 | 1,855 | 1,830 | 1,852 | +32 | +1.8% | 1,200 |
| 2024/10/02 | 1,832 | 1,840 | 1,794 | 1,820 | - | - | 1,200 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,783 | 1,805 | 1,772 | 1,793 | -20 | -1.1% | 700 |
| 2024/09/27 | 1,800 | 1,813 | 1,800 | 1,813 | +12 | +0.7% | 1,100 |
| 2024/09/26 | 1,798 | 1,808 | 1,780 | 1,801 | +9 | +0.5% | 2,100 |
| 2024/09/25 | 1,781 | 1,799 | 1,781 | 1,792 | +12 | +0.7% | 800 |
| 2024/09/24 | 1,797 | 1,820 | 1,780 | 1,780 | - | - | 800 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,765 | 1,792 | 1,765 | 1,792 | +1 | +0.1% | 600 |
| 2024/09/18 | 1,794 | 1,794 | 1,760 | 1,791 | -3 | -0.2% | 1,300 |
| 2024/09/17 | 1,760 | 1,798 | 1,750 | 1,794 | +34 | +1.9% | 800 |
| 2024/09/13 | 1,780 | 1,780 | 1,760 | 1,760 | -19 | -1.1% | 300 |
| 2024/09/12 | 1,800 | 1,800 | 1,760 | 1,779 | -21 | -1.2% | 1,300 |
| 2024/09/11 | 1,807 | 1,807 | 1,800 | 1,800 | -10 | -0.6% | 300 |
| 2024/09/10 | 1,810 | 1,850 | 1,810 | 1,810 | -1 | -0.1% | 400 |
| 2024/09/09 | 1,800 | 1,848 | 1,760 | 1,811 | -18 | -1% | 2,800 |
1～
50
件表示中 / 3585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 | 178,000円 | +3.3% | +136.8% | 2.81% | 19.10倍 | 1.76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 | 260,600円 | -1.3% | -38.2% | 3.78% | 14.64倍 | 0.71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 | 105,900円 | +1.5% | -38.3% | 5.10% | 5.89倍 | 0.69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 | 309,500円 | +0.6% | -7.5% | 0.32% | 64.20倍 | 2.47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 | 99,400円 | +5.7% | -77.1% | - | - | - |
|
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
