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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,790 | 1,949 | 1,790 | 1,904 | +115 | +6.4% | 26,900 |
| 2025/09/12 | 1,793 | 1,819 | 1,789 | 1,789 | -2 | -0.1% | 4,600 |
| 2025/09/11 | 1,858 | 1,858 | 1,789 | 1,791 | -59 | -3.2% | 9,200 |
| 2025/09/10 | 1,831 | 1,863 | 1,825 | 1,850 | +19 | +1% | 5,300 |
| 2025/09/09 | 1,836 | 1,869 | 1,831 | 1,831 | +12 | +0.7% | 16,000 |
| 2025/09/08 | 1,859 | 1,869 | 1,805 | 1,819 | -21 | -1.1% | 20,600 |
| 2025/09/05 | 1,920 | 1,969 | 1,840 | 1,840 | -165 | -8.2% | 63,500 |
| 2025/09/04 | 2,437 | 2,580 | 2,005 | 2,005 | -348 | -14.8% | 161,300 |
| 2025/09/03 | 1,993 | 2,353 | 1,963 | 2,353 | +400 | +20.5% | 132,200 |
| 2025/09/02 | 1,788 | 1,953 | 1,787 | 1,953 | +176 | +9.9% | 4,900 |
| 2025/09/01 | 1,777 | 1,778 | 1,777 | 1,777 | ±0 | ±0% | 400 |
| 2025/08/29 | 1,800 | 1,800 | 1,763 | 1,777 | -23 | -1.3% | 1,700 |
| 2025/08/28 | 1,778 | 1,800 | 1,776 | 1,800 | +23 | +1.3% | 900 |
| 2025/08/27 | 1,779 | 1,779 | 1,777 | 1,777 | +4 | +0.2% | 400 |
| 2025/08/26 | 1,785 | 1,785 | 1,773 | 1,773 | -27 | -1.5% | 500 |
| 2025/08/25 | 1,803 | 1,818 | 1,759 | 1,800 | ±0 | ±0% | 2,500 |
| 2025/08/22 | 1,790 | 1,800 | 1,790 | 1,800 | -1 | -0.1% | 500 |
| 2025/08/21 | 1,802 | 1,802 | 1,801 | 1,801 | +22 | +1.2% | 200 |
| 2025/08/20 | 1,770 | 1,799 | 1,770 | 1,779 | +9 | +0.5% | 2,100 |
| 2025/08/19 | 1,776 | 1,776 | 1,770 | 1,770 | -6 | -0.3% | 200 |
| 2025/08/18 | 1,760 | 1,778 | 1,752 | 1,776 | +16 | +0.9% | 2,300 |
| 2025/08/15 | 1,770 | 1,777 | 1,760 | 1,760 | -17 | -1% | 500 |
| 2025/08/14 | 1,768 | 1,777 | 1,768 | 1,777 | +12 | +0.7% | 400 |
| 2025/08/13 | 1,777 | 1,777 | 1,761 | 1,765 | -3 | -0.2% | 1,500 |
| 2025/08/12 | 1,754 | 1,768 | 1,751 | 1,768 | +25 | +1.4% | 1,600 |
| 2025/08/08 | 1,756 | 1,766 | 1,739 | 1,743 | -38 | -2.1% | 3,800 |
| 2025/08/07 | 1,793 | 1,809 | 1,773 | 1,781 | +25 | +1.4% | 10,900 |
| 2025/08/06 | 1,771 | 1,787 | 1,731 | 1,756 | -15 | -0.8% | 3,300 |
| 2025/08/05 | 1,783 | 1,783 | 1,769 | 1,771 | -10 | -0.6% | 800 |
| 2025/08/04 | 1,749 | 1,781 | 1,749 | 1,781 | +16 | +0.9% | 1,300 |
| 2025/08/01 | 1,755 | 1,765 | 1,755 | 1,765 | +10 | +0.6% | 800 |
| 2025/07/31 | 1,767 | 1,774 | 1,755 | 1,755 | -12 | -0.7% | 1,500 |
| 2025/07/30 | 1,710 | 1,767 | 1,710 | 1,767 | +17 | +1% | 1,300 |
| 2025/07/29 | 1,722 | 1,750 | 1,701 | 1,750 | +21 | +1.2% | 2,500 |
| 2025/07/28 | 1,770 | 1,779 | 1,691 | 1,729 | -39 | -2.2% | 15,800 |
| 2025/07/25 | 1,810 | 1,810 | 1,720 | 1,768 | -42 | -2.3% | 12,600 |
| 2025/07/24 | 1,825 | 1,835 | 1,795 | 1,810 | -15 | -0.8% | 6,900 |
| 2025/07/23 | 1,825 | 1,825 | 1,825 | 1,825 | +6 | +0.3% | 200 |
| 2025/07/22 | 1,875 | 1,875 | 1,818 | 1,819 | -56 | -3% | 1,300 |
| 2025/07/18 | 1,875 | 1,875 | 1,875 | 1,875 | -5 | -0.3% | 100 |
| 2025/07/17 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
| 2025/07/16 | 1,880 | 1,880 | 1,880 | 1,880 | -8 | -0.4% | 100 |
| 2025/07/15 | 1,914 | 1,914 | 1,888 | 1,888 | -22 | -1.2% | 400 |
| 2025/07/14 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 200 |
| 2025/07/11 | 1,887 | 1,910 | 1,887 | 1,910 | +23 | +1.2% | 900 |
| 2025/07/10 | 1,860 | 1,888 | 1,860 | 1,887 | +28 | +1.5% | 800 |
| 2025/07/09 | 1,836 | 1,871 | 1,801 | 1,859 | -17 | -0.9% | 2,900 |
| 2025/07/08 | 1,849 | 1,876 | 1,849 | 1,876 | +9 | +0.5% | 2,100 |
| 2025/07/07 | 1,818 | 1,867 | 1,786 | 1,867 | +85 | +4.8% | 900 |
| 2025/07/04 | 1,820 | 1,820 | 1,780 | 1,782 | -38 | -2.1% | 4,000 |
1～
50
件表示中 / 3784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 | 219,000円 | +6.0% | +41.0% | 2.28% | 40.68倍 | 2.21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 | 302,000円 | +0.3% | -5.6% | 3.73% | 12.11倍 | 0.79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 |
| カネコ種 | 144,400円 | +3.1% | +20.0% | 2.63% | 10.73倍 | 0.64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 |
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41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 | 101,300円 | +5.1% | +135.3% | 0.99% | 60.33倍 | 1.94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
