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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,857 | 1,965 | 1,844 | 1,866 | -28 | -1.5% | 8,700 |
| 2025/06/12 | 1,845 | 1,910 | 1,845 | 1,894 | +73 | +4% | 6,300 |
| 2025/06/11 | 1,844 | 1,844 | 1,821 | 1,821 | -24 | -1.3% | 1,400 |
| 2025/06/10 | 1,822 | 1,848 | 1,822 | 1,845 | +25 | +1.4% | 2,500 |
| 2025/06/09 | 1,808 | 1,999 | 1,785 | 1,820 | -1 | -0.1% | 60,000 |
| 2025/06/06 | 1,802 | 1,821 | 1,793 | 1,821 | +19 | +1.1% | 2,900 |
| 2025/06/05 | 1,802 | 1,810 | 1,802 | 1,802 | -7 | -0.4% | 900 |
| 2025/06/04 | 1,841 | 1,841 | 1,804 | 1,809 | +8 | +0.4% | 400 |
| 2025/06/03 | 1,801 | 1,801 | 1,801 | 1,801 | -2 | -0.1% | 500 |
| 2025/06/02 | 1,829 | 1,829 | 1,803 | 1,803 | -3 | -0.2% | 300 |
| 2025/05/30 | 1,804 | 1,825 | 1,796 | 1,806 | +12 | +0.7% | 2,800 |
| 2025/05/29 | 1,789 | 1,972 | 1,777 | 1,794 | +23 | +1.3% | 39,000 |
| 2025/05/28 | 1,765 | 2,000 | 1,745 | 1,771 | ±0 | ±0% | 44,800 |
| 2025/05/27 | 1,761 | 1,771 | 1,752 | 1,771 | -20 | -1.1% | 1,100 |
| 2025/05/26 | 1,762 | 1,799 | 1,762 | 1,791 | +33 | +1.9% | 800 |
| 2025/05/23 | 1,758 | 1,758 | 1,758 | 1,758 | - | - | 100 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,757 | 1,757 | 1,727 | 1,727 | -31 | -1.8% | 1,300 |
| 2025/05/19 | 1,722 | 1,758 | 1,722 | 1,758 | - | - | 300 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,736 | 1,736 | 1,721 | 1,721 | -4 | -0.2% | 400 |
| 2025/05/14 | 1,726 | 1,730 | 1,725 | 1,725 | -5 | -0.3% | 700 |
| 2025/05/13 | 1,765 | 1,769 | 1,726 | 1,730 | -10 | -0.6% | 1,300 |
| 2025/05/12 | 1,731 | 1,762 | 1,726 | 1,740 | +9 | +0.5% | 1,300 |
| 2025/05/09 | 1,732 | 1,738 | 1,730 | 1,731 | -38 | -2.1% | 1,500 |
| 2025/05/08 | 1,785 | 1,820 | 1,757 | 1,769 | +6 | +0.3% | 2,200 |
| 2025/05/07 | 1,742 | 1,865 | 1,735 | 1,763 | +15 | +0.9% | 13,300 |
| 2025/05/02 | 1,725 | 1,790 | 1,697 | 1,748 | +32 | +1.9% | 11,400 |
| 2025/05/01 | 1,716 | 1,716 | 1,716 | 1,716 | -5 | -0.3% | 100 |
| 2025/04/30 | 1,721 | 1,721 | 1,721 | 1,721 | +8 | +0.5% | 200 |
| 2025/04/28 | 1,713 | 1,716 | 1,713 | 1,713 | +1 | +0.1% | 800 |
| 2025/04/25 | 1,731 | 1,731 | 1,705 | 1,712 | -26 | -1.5% | 400 |
| 2025/04/24 | 1,761 | 1,769 | 1,700 | 1,738 | ±0 | ±0% | 2,300 |
| 2025/04/23 | 1,725 | 1,758 | 1,725 | 1,738 | +25 | +1.5% | 2,500 |
| 2025/04/22 | 1,744 | 1,744 | 1,713 | 1,713 | +5 | +0.3% | 300 |
| 2025/04/21 | 1,708 | 1,708 | 1,708 | 1,708 | - | - | 100 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,705 | 1,720 | 1,705 | 1,720 | +3 | +0.2% | 300 |
| 2025/04/16 | 1,718 | 1,728 | 1,717 | 1,717 | -10 | -0.6% | 400 |
| 2025/04/15 | 1,773 | 1,773 | 1,718 | 1,727 | +26 | +1.5% | 400 |
| 2025/04/14 | 1,727 | 1,743 | 1,701 | 1,701 | -41 | -2.4% | 500 |
| 2025/04/11 | 1,667 | 1,747 | 1,667 | 1,742 | +65 | +3.9% | 1,100 |
| 2025/04/10 | 1,690 | 1,733 | 1,677 | 1,677 | +67 | +4.2% | 900 |
| 2025/04/09 | 1,680 | 1,680 | 1,590 | 1,610 | -90 | -5.3% | 3,200 |
| 2025/04/08 | 1,557 | 1,728 | 1,557 | 1,700 | +183 | +12.1% | 2,500 |
| 2025/04/07 | 1,613 | 1,720 | 1,480 | 1,517 | -281 | -15.6% | 6,900 |
| 2025/04/04 | 1,777 | 1,798 | 1,720 | 1,798 | ±0 | ±0% | 4,200 |
| 2025/04/03 | 1,781 | 1,808 | 1,770 | 1,798 | -3 | -0.2% | 2,600 |
| 2025/04/02 | 1,800 | 1,839 | 1,781 | 1,801 | -19 | -1% | 7,200 |
1～
50
件表示中 / 3720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 | 186,600円 | -4.3% | +65.8% | 2.68% | 33.06倍 | 1.89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 |
| カネコ種 | 137,100円 | +3.1% | +11.5% | 2.77% | 12.73倍 | 0.62倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 140,200円 | +6.3% | +11.4% | 3.57% | 8.01倍 | 0.84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 | 295,500円 | +4.3% | - | 0.34% | 31.53倍 | 2.29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 | 98,000円 | +5.1% | +135.3% | 1.02% | 58.37倍 | 1.87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
