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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,124 | 2,169 | 2,124 | 2,167 | +43 | +2% | 600 |
| 2024/03/25 | 2,145 | 2,170 | 2,124 | 2,124 | -23 | -1.1% | 1,300 |
| 2024/03/22 | 2,100 | 2,157 | 2,100 | 2,147 | +47 | +2.2% | 2,700 |
| 2024/03/21 | 2,100 | 2,124 | 2,100 | 2,100 | +2 | +0.1% | 2,100 |
| 2024/03/19 | 2,073 | 2,119 | 2,064 | 2,098 | -7 | -0.3% | 4,400 |
| 2024/03/18 | 2,159 | 2,159 | 2,062 | 2,105 | -11 | -0.5% | 5,800 |
| 2024/03/15 | 2,135 | 2,135 | 2,116 | 2,116 | -24 | -1.1% | 3,000 |
| 2024/03/14 | 2,125 | 2,155 | 2,113 | 2,140 | +28 | +1.3% | 2,200 |
| 2024/03/13 | 2,139 | 2,140 | 2,112 | 2,112 | -13 | -0.6% | 2,900 |
| 2024/03/12 | 2,120 | 2,130 | 2,119 | 2,125 | +2 | +0.1% | 1,600 |
| 2024/03/11 | 2,140 | 2,166 | 2,123 | 2,123 | -14 | -0.7% | 4,100 |
| 2024/03/08 | 2,172 | 2,199 | 2,130 | 2,137 | -39 | -1.8% | 3,500 |
| 2024/03/07 | 2,181 | 2,219 | 2,130 | 2,176 | -5 | -0.2% | 4,600 |
| 2024/03/06 | 2,168 | 2,230 | 2,141 | 2,181 | +17 | +0.8% | 6,100 |
| 2024/03/05 | 2,133 | 2,167 | 2,133 | 2,164 | +4 | +0.2% | 4,500 |
| 2024/03/04 | 2,207 | 2,275 | 2,160 | 2,160 | -70 | -3.1% | 10,900 |
| 2024/03/01 | 2,360 | 2,360 | 2,230 | 2,230 | -130 | -5.5% | 16,000 |
| 2024/02/29 | 2,236 | 2,589 | 2,222 | 2,360 | +138 | +6.2% | 59,200 |
| 2024/02/28 | 2,215 | 2,235 | 2,175 | 2,222 | +22 | +1% | 3,400 |
| 2024/02/27 | 2,161 | 2,200 | 2,161 | 2,200 | -10 | -0.5% | 700 |
| 2024/02/26 | 2,140 | 2,215 | 2,140 | 2,210 | +57 | +2.6% | 4,500 |
| 2024/02/22 | 2,155 | 2,191 | 2,137 | 2,153 | -4 | -0.2% | 5,300 |
| 2024/02/21 | 2,139 | 2,157 | 2,120 | 2,157 | +29 | +1.4% | 2,400 |
| 2024/02/20 | 2,178 | 2,178 | 2,120 | 2,128 | -4 | -0.2% | 4,000 |
| 2024/02/19 | 2,126 | 2,180 | 2,126 | 2,132 | -8 | -0.4% | 2,900 |
| 2024/02/16 | 2,127 | 2,156 | 2,122 | 2,140 | -37 | -1.7% | 6,900 |
| 2024/02/15 | 2,209 | 2,209 | 2,131 | 2,177 | -8 | -0.4% | 5,800 |
| 2024/02/14 | 2,112 | 2,225 | 2,111 | 2,185 | +38 | +1.8% | 6,000 |
| 2024/02/13 | 2,178 | 2,178 | 2,111 | 2,147 | -31 | -1.4% | 6,300 |
| 2024/02/09 | 2,198 | 2,236 | 2,170 | 2,178 | -59 | -2.6% | 8,900 |
| 2024/02/08 | 2,262 | 2,262 | 2,196 | 2,237 | -43 | -1.9% | 8,600 |
| 2024/02/07 | 2,200 | 2,299 | 2,196 | 2,280 | -50 | -2.1% | 12,600 |
| 2024/02/06 | 2,280 | 2,330 | 2,252 | 2,330 | +68 | +3% | 8,100 |
| 2024/02/05 | 2,249 | 2,287 | 2,210 | 2,262 | +25 | +1.1% | 7,500 |
| 2024/02/02 | 2,223 | 2,250 | 2,198 | 2,237 | +10 | +0.4% | 8,600 |
| 2024/02/01 | 2,278 | 2,278 | 2,214 | 2,227 | -60 | -2.6% | 5,500 |
| 2024/01/31 | 2,339 | 2,339 | 2,246 | 2,287 | -55 | -2.3% | 9,500 |
| 2024/01/30 | 2,339 | 2,342 | 2,305 | 2,342 | +32 | +1.4% | 2,400 |
| 2024/01/29 | 2,344 | 2,344 | 2,310 | 2,310 | -40 | -1.7% | 3,100 |
| 2024/01/26 | 2,331 | 2,376 | 2,306 | 2,350 | +45 | +2% | 9,800 |
| 2024/01/25 | 2,399 | 2,399 | 2,290 | 2,305 | -52 | -2.2% | 9,400 |
| 2024/01/24 | 2,402 | 2,409 | 2,330 | 2,357 | -90 | -3.7% | 14,200 |
| 2024/01/23 | 2,295 | 2,520 | 2,291 | 2,447 | +155 | +6.8% | 68,700 |
| 2024/01/22 | 2,152 | 2,329 | 2,130 | 2,292 | +141 | +6.6% | 30,100 |
| 2024/01/19 | 2,179 | 2,179 | 2,151 | 2,151 | -13 | -0.6% | 2,000 |
| 2024/01/18 | 2,180 | 2,193 | 2,150 | 2,164 | -16 | -0.7% | 4,500 |
| 2024/01/17 | 2,240 | 2,240 | 2,154 | 2,180 | -45 | -2% | 7,500 |
| 2024/01/16 | 2,196 | 2,288 | 2,169 | 2,225 | +49 | +2.3% | 13,200 |
| 2024/01/15 | 2,171 | 2,178 | 2,129 | 2,176 | -3 | -0.1% | 12,700 |
| 2024/01/12 | 2,211 | 2,228 | 2,160 | 2,179 | -24 | -1.1% | 8,500 |
251～
300
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 | 177,200円 | -4.3% | +65.8% | 2.82% | 31.39倍 | 1.79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 | 269,100円 | -1.3% | -38.2% | 3.66% | 15.12倍 | 0.73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 | 125,700円 | +2.1% | -22.1% | 5.57% | 5.39倍 | 0.82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 | 325,000円 | +4.3% | - | 0.31% | 34.67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 | 95,600円 | +5.7% | -77.1% | 1.05% | 1327.78倍 | 1.89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
