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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,370 | 2,370 | 2,301 | 2,306 | -28 | -1.2% | 1,800 |
| 2024/06/25 | 2,334 | 2,334 | 2,334 | 2,334 | +43 | +1.9% | 100 |
| 2024/06/24 | 2,335 | 2,335 | 2,285 | 2,291 | -44 | -1.9% | 2,200 |
| 2024/06/21 | 2,329 | 2,335 | 2,329 | 2,335 | +3 | +0.1% | 300 |
| 2024/06/20 | 2,332 | 2,380 | 2,300 | 2,332 | +50 | +2.2% | 2,700 |
| 2024/06/19 | 2,332 | 2,332 | 2,282 | 2,282 | -64 | -2.7% | 300 |
| 2024/06/18 | 2,350 | 2,350 | 2,300 | 2,346 | +7 | +0.3% | 1,900 |
| 2024/06/17 | 2,250 | 2,339 | 2,206 | 2,339 | +87 | +3.9% | 2,600 |
| 2024/06/14 | 2,252 | 2,297 | 2,240 | 2,252 | -38 | -1.7% | 3,300 |
| 2024/06/13 | 2,330 | 2,330 | 2,290 | 2,290 | -40 | -1.7% | 2,900 |
| 2024/06/12 | 2,320 | 2,340 | 2,320 | 2,330 | +10 | +0.4% | 700 |
| 2024/06/11 | 2,321 | 2,321 | 2,320 | 2,320 | -2 | -0.1% | 200 |
| 2024/06/10 | 2,340 | 2,372 | 2,314 | 2,322 | -42 | -1.8% | 1,700 |
| 2024/06/07 | 2,301 | 2,364 | 2,301 | 2,364 | +20 | +0.9% | 1,300 |
| 2024/06/06 | 2,303 | 2,344 | 2,303 | 2,344 | +3 | +0.1% | 600 |
| 2024/06/05 | 2,295 | 2,342 | 2,292 | 2,341 | +39 | +1.7% | 1,000 |
| 2024/06/04 | 2,326 | 2,326 | 2,302 | 2,302 | -27 | -1.2% | 1,100 |
| 2024/06/03 | 2,352 | 2,352 | 2,329 | 2,329 | -28 | -1.2% | 1,100 |
| 2024/05/31 | 2,370 | 2,399 | 2,340 | 2,357 | -13 | -0.5% | 1,700 |
| 2024/05/30 | 2,294 | 2,494 | 2,275 | 2,370 | +38 | +1.6% | 17,300 |
| 2024/05/29 | 2,315 | 2,340 | 2,301 | 2,332 | +15 | +0.6% | 1,000 |
| 2024/05/28 | 2,334 | 2,369 | 2,315 | 2,317 | -37 | -1.6% | 4,700 |
| 2024/05/27 | 2,325 | 2,364 | 2,324 | 2,354 | +39 | +1.7% | 3,300 |
| 2024/05/24 | 2,324 | 2,328 | 2,300 | 2,315 | -38 | -1.6% | 2,200 |
| 2024/05/23 | 2,386 | 2,386 | 2,345 | 2,353 | -3 | -0.1% | 4,000 |
| 2024/05/22 | 2,295 | 2,361 | 2,280 | 2,356 | +37 | +1.6% | 8,700 |
| 2024/05/21 | 2,281 | 2,337 | 2,281 | 2,319 | +19 | +0.8% | 6,600 |
| 2024/05/20 | 2,239 | 2,355 | 2,215 | 2,300 | +55 | +2.4% | 12,400 |
| 2024/05/17 | 2,203 | 2,245 | 2,203 | 2,245 | -2 | -0.1% | 2,700 |
| 2024/05/16 | 2,191 | 2,248 | 2,191 | 2,247 | +53 | +2.4% | 4,300 |
| 2024/05/15 | 2,250 | 2,250 | 2,194 | 2,194 | -42 | -1.9% | 6,200 |
| 2024/05/14 | 2,239 | 2,250 | 2,224 | 2,236 | +11 | +0.5% | 3,700 |
| 2024/05/13 | 2,195 | 2,228 | 2,180 | 2,225 | +6 | +0.3% | 2,200 |
| 2024/05/10 | 2,185 | 2,229 | 2,185 | 2,219 | +13 | +0.6% | 3,000 |
| 2024/05/09 | 2,201 | 2,248 | 2,153 | 2,206 | -44 | -2% | 8,900 |
| 2024/05/08 | 2,233 | 2,255 | 2,211 | 2,250 | +17 | +0.8% | 8,300 |
| 2024/05/07 | 2,217 | 2,266 | 2,180 | 2,233 | +16 | +0.7% | 10,700 |
| 2024/05/02 | 2,295 | 2,324 | 2,217 | 2,217 | -128 | -5.5% | 32,500 |
| 2024/05/01 | 2,501 | 2,701 | 2,317 | 2,345 | +144 | +6.5% | 243,400 |
| 2024/04/30 | 2,210 | 2,240 | 2,173 | 2,201 | -9 | -0.4% | 2,800 |
| 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 |
101～
150
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
