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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,951 | 2,180 | 1,760 | 1,782 | -58 | -3.2% | 244,200 |
| 2022/08/05 | 1,693 | 1,845 | 1,658 | 1,840 | +115 | +6.7% | 33,000 |
| 2022/08/04 | 1,734 | 1,770 | 1,605 | 1,725 | -129 | -7% | 59,700 |
| 2022/08/03 | 1,905 | 1,927 | 1,840 | 1,854 | -56 | -2.9% | 28,000 |
| 2022/08/02 | 1,911 | 1,920 | 1,853 | 1,910 | +9 | +0.5% | 16,300 |
| 2022/08/01 | 1,852 | 1,919 | 1,815 | 1,901 | +56 | +3% | 13,000 |
| 2022/07/29 | 1,899 | 1,900 | 1,772 | 1,845 | -14 | -0.8% | 17,900 |
| 2022/07/28 | 1,882 | 1,940 | 1,820 | 1,859 | -83 | -4.3% | 34,000 |
| 2022/07/27 | 1,861 | 2,171 | 1,838 | 1,942 | +97 | +5.3% | 100,600 |
| 2022/07/26 | 1,817 | 1,865 | 1,800 | 1,845 | +28 | +1.5% | 13,300 |
| 2022/07/25 | 1,830 | 1,830 | 1,762 | 1,817 | +5 | +0.3% | 13,600 |
| 2022/07/22 | 1,789 | 1,814 | 1,752 | 1,812 | +4 | +0.2% | 12,000 |
| 2022/07/21 | 1,789 | 1,825 | 1,770 | 1,808 | +19 | +1.1% | 8,100 |
| 2022/07/20 | 1,768 | 1,900 | 1,742 | 1,789 | +22 | +1.2% | 29,500 |
| 2022/07/19 | 1,830 | 1,830 | 1,766 | 1,767 | -49 | -2.7% | 18,000 |
| 2022/07/15 | 1,851 | 1,900 | 1,805 | 1,816 | +5 | +0.3% | 28,700 |
| 2022/07/14 | 1,806 | 1,860 | 1,787 | 1,811 | -32 | -1.7% | 42,900 |
| 2022/07/13 | 1,867 | 1,919 | 1,832 | 1,843 | -82 | -4.3% | 60,700 |
| 2022/07/12 | 1,900 | 1,940 | 1,821 | 1,925 | -125 | -6.1% | 141,000 |
| 2022/07/11 | 2,039 | 2,339 | 2,022 | 2,050 | +111 | +5.7% | 707,300 |
| 2022/07/08 | 2,050 | 2,091 | 1,860 | 1,939 | -190 | -8.9% | 216,800 |
| 2022/07/07 | 2,379 | 2,450 | 2,129 | 2,129 | -500 | -19% | 502,600 |
| 2022/07/06 | 4,515 | 4,515 | 2,564 | 2,629 | +117 | +4.7% | 1,240,800 |
| 2022/07/05 | 2,512 | 2,512 | 2,512 | 2,512 | +500 | +24.9% | 5,500 |
| 2022/07/04 | 2,012 | 2,012 | 2,012 | 2,012 | +400 | +24.8% | 3,300 |
| 2022/07/01 | 1,612 | 1,612 | 1,609 | 1,612 | +300 | +22.9% | 45,500 |
| 2022/06/30 | 1,050 | 1,312 | 1,030 | 1,312 | +300 | +29.6% | 131,400 |
| 2022/06/29 | 968 | 1,049 | 956 | 1,012 | +44 | +4.5% | 13,300 |
| 2022/06/28 | 955 | 970 | 955 | 968 | +14 | +1.5% | 800 |
| 2022/06/27 | 968 | 968 | 953 | 954 | +4 | +0.4% | 900 |
| 2022/06/24 | 950 | 950 | 950 | 950 | +4 | +0.4% | 500 |
| 2022/06/23 | 946 | 946 | 946 | 946 | ±0 | ±0% | 100 |
| 2022/06/22 | 960 | 960 | 946 | 946 | -23 | -2.4% | 1,000 |
| 2022/06/21 | 957 | 969 | 950 | 969 | +11 | +1.1% | 3,000 |
| 2022/06/20 | 934 | 958 | 934 | 958 | +32 | +3.5% | 2,300 |
| 2022/06/17 | 939 | 939 | 926 | 926 | -13 | -1.4% | 600 |
| 2022/06/16 | 931 | 954 | 931 | 939 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 933 | 933 | 921 | 931 | -17 | -1.8% | 2,500 |
| 2022/06/13 | 942 | 948 | 942 | 948 | +6 | +0.6% | 500 |
| 2022/06/10 | 936 | 942 | 936 | 942 | +7 | +0.7% | 300 |
| 2022/06/09 | 933 | 935 | 933 | 935 | -12 | -1.3% | 200 |
| 2022/06/08 | 947 | 947 | 946 | 947 | +4 | +0.4% | 900 |
| 2022/06/07 | 938 | 943 | 938 | 943 | +8 | +0.9% | 300 |
| 2022/06/06 | 929 | 935 | 927 | 935 | - | - | 400 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 930 | 938 | 930 | 938 | - | - | 200 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 943 | 943 | 925 | 925 | -9 | -1% | 900 |
| 2022/05/30 | 930 | 949 | 930 | 934 | -4 | -0.4% | 800 |
651～
700
件表示中 / 3673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 | 179,800円 | -4.3% | +65.8% | 2.78% | 31.85倍 | 1.82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 | 277,000円 | -1.3% | -38.2% | 3.56% | 15.56倍 | 0.75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 | 129,500円 | +2.1% | -22.1% | 5.41% | 5.55倍 | 0.84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 | 325,500円 | +4.3% | - | 0.31% | 34.73倍 | 2.52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 | 97,100円 | +5.7% | -77.1% | 1.03% | 1348.61倍 | 1.92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
