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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,401 | 1,540 | 1,401 | 1,540 | +140 | +10% | 1,800 |
| 2014/08/28 | 1,495 | 1,550 | 1,400 | 1,400 | -80 | -5.4% | 2,400 |
| 2014/08/27 | 1,450 | 1,490 | 1,450 | 1,480 | +60 | +4.2% | 700 |
| 2014/08/26 | 1,485 | 1,485 | 1,420 | 1,420 | -5 | -0.4% | 500 |
| 2014/08/25 | 1,450 | 1,450 | 1,420 | 1,425 | -25 | -1.7% | 900 |
| 2014/08/22 | 1,366 | 1,475 | 1,310 | 1,450 | +30 | +2.1% | 4,300 |
| 2014/08/21 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 1,300 |
| 2014/08/20 | 1,419 | 1,420 | 1,419 | 1,420 | ±0 | ±0% | 200 |
| 2014/08/19 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 400 |
| 2014/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 500 |
| 2014/08/15 | 1,360 | 1,410 | 1,360 | 1,405 | +75 | +5.6% | 2,200 |
| 2014/08/14 | 1,360 | 1,360 | 1,330 | 1,330 | -70 | -5% | 1,000 |
| 2014/08/13 | 1,379 | 1,409 | 1,379 | 1,400 | +70 | +5.3% | 300 |
| 2014/08/12 | 1,321 | 1,330 | 1,321 | 1,330 | +10 | +0.8% | 300 |
| 2014/08/11 | 1,310 | 1,340 | 1,310 | 1,320 | -110 | -7.7% | 2,200 |
| 2014/08/08 | 1,400 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 500 |
| 2014/08/07 | 1,420 | 1,430 | 1,420 | 1,430 | +1 | +0.1% | 300 |
| 2014/08/06 | 1,400 | 1,429 | 1,400 | 1,429 | +2 | +0.1% | 400 |
| 2014/08/05 | 1,392 | 1,427 | 1,392 | 1,427 | +49 | +3.6% | 500 |
| 2014/08/04 | 1,375 | 1,450 | 1,345 | 1,378 | +49 | +3.7% | 5,700 |
| 2014/08/01 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2014/07/31 | 1,330 | 1,330 | 1,330 | 1,330 | +8 | +0.6% | 100 |
| 2014/07/30 | 1,321 | 1,325 | 1,321 | 1,322 | +1 | +0.1% | 600 |
| 2014/07/29 | 1,300 | 1,321 | 1,300 | 1,321 | +26 | +2% | 1,000 |
| 2014/07/28 | 1,318 | 1,318 | 1,260 | 1,295 | -23 | -1.7% | 800 |
| 2014/07/25 | 1,318 | 1,318 | 1,318 | 1,318 | -2 | -0.2% | 100 |
| 2014/07/24 | 1,300 | 1,320 | 1,300 | 1,320 | +70 | +5.6% | 2,600 |
| 2014/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2014/07/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2014/07/18 | 1,250 | 1,250 | 1,250 | 1,250 | -8 | -0.6% | 200 |
| 2014/07/17 | 1,258 | 1,258 | 1,258 | 1,258 | -60 | -4.6% | 100 |
| 2014/07/16 | 1,318 | 1,318 | 1,318 | 1,318 | -2 | -0.2% | 1,000 |
| 2014/07/15 | 1,320 | 1,320 | 1,320 | 1,320 | +61 | +4.8% | 100 |
| 2014/07/14 | 1,260 | 1,300 | 1,259 | 1,259 | - | - | 1,600 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 1,236 | 1,277 | 1,236 | 1,237 | +1 | +0.1% | 1,100 |
| 2014/07/09 | 1,237 | 1,250 | 1,235 | 1,236 | +1 | +0.1% | 400 |
| 2014/07/08 | 1,235 | 1,235 | 1,235 | 1,235 | +15 | +1.2% | 100 |
| 2014/07/07 | 1,234 | 1,234 | 1,220 | 1,220 | -69 | -5.4% | 1,900 |
| 2014/07/04 | 1,290 | 1,290 | 1,289 | 1,289 | +34 | +2.7% | 400 |
| 2014/07/03 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
| 2014/07/02 | 1,255 | 1,255 | 1,255 | 1,255 | +15 | +1.2% | 200 |
| 2014/07/01 | 1,240 | 1,270 | 1,240 | 1,240 | +59 | +5% | 1,800 |
| 2014/06/30 | 1,191 | 1,191 | 1,181 | 1,181 | -34 | -2.8% | 400 |
| 2014/06/27 | 1,216 | 1,220 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2014/06/26 | 1,215 | 1,215 | 1,215 | 1,215 | -15 | -1.2% | 300 |
| 2014/06/25 | 1,280 | 1,280 | 1,230 | 1,230 | -20 | -1.6% | 1,400 |
| 2014/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2014/06/23 | 1,289 | 1,289 | 1,250 | 1,250 | -39 | -3% | 1,900 |
| 2014/06/20 | 1,289 | 1,289 | 1,289 | 1,289 | +19 | +1.5% | 100 |
2501～
2550
件表示中 / 3586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 | 260,100円 | -1.3% | -38.2% | 3.79% | 14.61倍 | 0.70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 | 107,700円 | +1.5% | -38.3% | 5.01% | 5.99倍 | 0.70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 | 308,500円 | +0.6% | -7.5% | 0.32% | 63.99倍 | 2.46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 | 100,500円 | +5.7% | -77.1% | 1.00% | 1395.83倍 | 1.98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
