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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2025/01/16 | 1,807 | 1,810 | 1,807 | 1,810 | +31 | +1.7% | 200 |
| 2025/01/15 | 1,779 | 1,781 | 1,779 | 1,779 | -11 | -0.6% | 500 |
| 2025/01/14 | 1,799 | 1,834 | 1,790 | 1,790 | +11 | +0.6% | 1,100 |
| 2025/01/10 | 1,765 | 1,796 | 1,765 | 1,779 | -26 | -1.4% | 1,900 |
| 2025/01/09 | 1,820 | 1,820 | 1,805 | 1,805 | -24 | -1.3% | 700 |
| 2025/01/08 | 1,817 | 1,855 | 1,817 | 1,829 | +13 | +0.7% | 600 |
| 2025/01/07 | 1,920 | 1,920 | 1,816 | 1,816 | +16 | +0.9% | 2,200 |
| 2025/01/06 | 1,799 | 1,800 | 1,799 | 1,800 | +3 | +0.2% | 400 |
| 2024/12/30 | 1,794 | 1,817 | 1,771 | 1,797 | +1 | +0.1% | 1,200 |
| 2024/12/27 | 1,791 | 1,812 | 1,790 | 1,796 | +6 | +0.3% | 1,000 |
| 2024/12/26 | 1,801 | 1,801 | 1,790 | 1,790 | -12 | -0.7% | 1,500 |
| 2024/12/25 | 1,795 | 1,810 | 1,795 | 1,802 | +7 | +0.4% | 1,700 |
| 2024/12/24 | 1,795 | 1,829 | 1,795 | 1,795 | +1 | +0.1% | 3,200 |
| 2024/12/23 | 1,785 | 1,817 | 1,785 | 1,794 | -6 | -0.3% | 2,400 |
| 2024/12/20 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/12/19 | 1,803 | 1,803 | 1,790 | 1,800 | -32 | -1.7% | 1,700 |
| 2024/12/18 | 1,816 | 1,832 | 1,811 | 1,832 | +16 | +0.9% | 3,000 |
| 2024/12/17 | 1,833 | 1,833 | 1,816 | 1,816 | -30 | -1.6% | 1,000 |
| 2024/12/16 | 1,820 | 1,857 | 1,818 | 1,846 | +14 | +0.8% | 1,500 |
| 2024/12/13 | 1,858 | 1,893 | 1,832 | 1,832 | -18 | -1% | 1,300 |
| 2024/12/12 | 1,850 | 1,851 | 1,850 | 1,850 | ±0 | ±0% | 700 |
| 2024/12/11 | 1,884 | 1,884 | 1,850 | 1,850 | -7 | -0.4% | 1,300 |
| 2024/12/10 | 1,857 | 1,857 | 1,857 | 1,857 | -40 | -2.1% | 300 |
| 2024/12/09 | 1,861 | 1,897 | 1,860 | 1,897 | +17 | +0.9% | 600 |
| 2024/12/06 | 1,813 | 1,928 | 1,813 | 1,880 | +68 | +3.8% | 3,300 |
| 2024/12/05 | 1,856 | 1,861 | 1,811 | 1,812 | -42 | -2.3% | 3,200 |
| 2024/12/04 | 1,900 | 1,900 | 1,853 | 1,854 | -46 | -2.4% | 1,600 |
| 2024/12/03 | 1,900 | 1,900 | 1,863 | 1,900 | +39 | +2.1% | 1,600 |
| 2024/12/02 | 1,869 | 1,963 | 1,861 | 1,861 | -3 | -0.2% | 5,600 |
| 2024/11/29 | 1,915 | 1,915 | 1,837 | 1,864 | -69 | -3.6% | 5,300 |
| 2024/11/28 | 1,917 | 1,964 | 1,855 | 1,933 | +11 | +0.6% | 9,600 |
| 2024/11/27 | 2,258 | 2,296 | 1,905 | 1,922 | -273 | -12.4% | 88,600 |
| 2024/11/26 | 1,792 | 2,195 | 1,739 | 2,195 | +400 | +22.3% | 4,400 |
| 2024/11/25 | 1,795 | 1,795 | 1,795 | 1,795 | +15 | +0.8% | 400 |
| 2024/11/22 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 200 |
| 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 |
51～
100
件表示中 / 3672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 | 284,500円 | -1.3% | -38.2% | 3.46% | 15.98倍 | 0.77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 | 133,400円 | +2.1% | -22.1% | 5.25% | 5.72倍 | 0.87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 | 326,500円 | +4.3% | - | 0.31% | 34.83倍 | 2.53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 | 99,000円 | +5.7% | -77.1% | 1.01% | 1375.00倍 | 1.96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
