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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,970 | 1,970 | 1,780 | 1,808 | -160 | -8.1% | 6,000 |
| 2024/08/19 | 1,899 | 1,968 | 1,899 | 1,968 | +69 | +3.6% | 900 |
| 2024/08/16 | 1,850 | 1,899 | 1,800 | 1,899 | +66 | +3.6% | 2,300 |
| 2024/08/15 | 1,769 | 1,833 | 1,769 | 1,833 | +79 | +4.5% | 900 |
| 2024/08/14 | 1,753 | 1,764 | 1,753 | 1,754 | -7 | -0.4% | 600 |
| 2024/08/13 | 1,760 | 1,761 | 1,721 | 1,761 | +9 | +0.5% | 800 |
| 2024/08/09 | 1,798 | 1,846 | 1,750 | 1,752 | -35 | -2% | 3,100 |
| 2024/08/08 | 1,656 | 1,788 | 1,625 | 1,787 | +117 | +7% | 3,700 |
| 2024/08/07 | 1,620 | 1,675 | 1,605 | 1,670 | -30 | -1.8% | 4,900 |
| 2024/08/06 | 1,550 | 1,748 | 1,550 | 1,700 | +150 | +9.7% | 5,000 |
| 2024/08/05 | 1,987 | 1,987 | 1,550 | 1,550 | -460 | -22.9% | 8,500 |
| 2024/08/02 | 2,058 | 2,073 | 2,008 | 2,010 | -98 | -4.6% | 4,600 |
| 2024/08/01 | 2,164 | 2,164 | 2,055 | 2,108 | -56 | -2.6% | 3,700 |
| 2024/07/31 | 2,115 | 2,164 | 2,115 | 2,164 | ±0 | ±0% | 500 |
| 2024/07/30 | 2,157 | 2,164 | 2,157 | 2,164 | +16 | +0.7% | 300 |
| 2024/07/29 | 2,106 | 2,148 | 2,106 | 2,148 | +6 | +0.3% | 2,000 |
| 2024/07/26 | 2,166 | 2,166 | 2,136 | 2,142 | -26 | -1.2% | 1,100 |
| 2024/07/25 | 2,160 | 2,202 | 2,160 | 2,168 | -7 | -0.3% | 1,000 |
| 2024/07/24 | 2,220 | 2,220 | 2,160 | 2,175 | -62 | -2.8% | 1,500 |
| 2024/07/23 | 2,230 | 2,248 | 2,221 | 2,237 | -3 | -0.1% | 900 |
| 2024/07/22 | 2,251 | 2,263 | 2,201 | 2,240 | +39 | +1.8% | 900 |
| 2024/07/19 | 2,194 | 2,210 | 2,194 | 2,201 | -13 | -0.6% | 400 |
| 2024/07/18 | 2,166 | 2,236 | 2,166 | 2,214 | +22 | +1% | 1,300 |
| 2024/07/17 | 2,172 | 2,210 | 2,172 | 2,192 | -30 | -1.4% | 5,200 |
| 2024/07/16 | 2,220 | 2,222 | 2,220 | 2,222 | -11 | -0.5% | 700 |
| 2024/07/12 | 2,264 | 2,264 | 2,231 | 2,233 | -9 | -0.4% | 1,000 |
| 2024/07/11 | 2,232 | 2,242 | 2,232 | 2,242 | +12 | +0.5% | 200 |
| 2024/07/10 | 2,268 | 2,268 | 2,224 | 2,230 | -40 | -1.8% | 1,300 |
| 2024/07/09 | 2,295 | 2,295 | 2,245 | 2,270 | ±0 | ±0% | 1,400 |
| 2024/07/08 | 2,240 | 2,270 | 2,221 | 2,270 | +33 | +1.5% | 1,100 |
| 2024/07/05 | 2,238 | 2,238 | 2,211 | 2,237 | -3 | -0.1% | 1,300 |
| 2024/07/04 | 2,238 | 2,240 | 2,238 | 2,240 | +3 | +0.1% | 300 |
| 2024/07/03 | 2,237 | 2,249 | 2,225 | 2,237 | -21 | -0.9% | 1,600 |
| 2024/07/02 | 2,241 | 2,258 | 2,235 | 2,258 | -10 | -0.4% | 600 |
| 2024/07/01 | 2,253 | 2,288 | 2,228 | 2,268 | +16 | +0.7% | 1,400 |
| 2024/06/28 | 2,300 | 2,300 | 2,250 | 2,252 | -33 | -1.4% | 2,200 |
| 2024/06/27 | 2,257 | 2,308 | 2,206 | 2,285 | -21 | -0.9% | 3,600 |
| 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 |
151～
200
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
