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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,345 | 4,000 | 3,210 | 3,380 | +55 | +1.7% | 2,839,800 |
| 2022/08/26 | 3,325 | 3,325 | 2,827 | 3,325 | +501 | +17.7% | 1,181,300 |
| 2022/08/25 | 2,824 | 2,824 | 2,824 | 2,824 | +500 | +21.5% | 3,300 |
| 2022/08/24 | 1,910 | 2,324 | 1,865 | 2,324 | +400 | +20.8% | 164,300 |
| 2022/08/23 | 1,685 | 1,950 | 1,657 | 1,924 | +238 | +14.1% | 150,000 |
| 2022/08/22 | 1,646 | 1,956 | 1,642 | 1,686 | +40 | +2.4% | 131,900 |
| 2022/08/19 | 1,690 | 1,700 | 1,640 | 1,646 | -34 | -2% | 8,200 |
| 2022/08/18 | 1,656 | 1,687 | 1,630 | 1,680 | +55 | +3.4% | 18,300 |
| 2022/08/17 | 1,611 | 1,650 | 1,611 | 1,625 | +14 | +0.9% | 12,200 |
| 2022/08/16 | 1,645 | 1,658 | 1,611 | 1,611 | -21 | -1.3% | 7,100 |
| 2022/08/15 | 1,627 | 1,677 | 1,627 | 1,632 | +4 | +0.2% | 14,100 |
| 2022/08/12 | 1,595 | 1,686 | 1,573 | 1,628 | +24 | +1.5% | 13,400 |
| 2022/08/10 | 1,705 | 1,705 | 1,600 | 1,604 | -129 | -7.4% | 26,400 |
| 2022/08/09 | 1,747 | 1,824 | 1,700 | 1,733 | -49 | -2.7% | 32,600 |
| 2022/08/08 | 1,951 | 2,180 | 1,760 | 1,782 | -58 | -3.2% | 244,200 |
| 2022/08/05 | 1,693 | 1,845 | 1,658 | 1,840 | +115 | +6.7% | 33,000 |
| 2022/08/04 | 1,734 | 1,770 | 1,605 | 1,725 | -129 | -7% | 59,700 |
| 2022/08/03 | 1,905 | 1,927 | 1,840 | 1,854 | -56 | -2.9% | 28,000 |
| 2022/08/02 | 1,911 | 1,920 | 1,853 | 1,910 | +9 | +0.5% | 16,300 |
| 2022/08/01 | 1,852 | 1,919 | 1,815 | 1,901 | +56 | +3% | 13,000 |
| 2022/07/29 | 1,899 | 1,900 | 1,772 | 1,845 | -14 | -0.8% | 17,900 |
| 2022/07/28 | 1,882 | 1,940 | 1,820 | 1,859 | -83 | -4.3% | 34,000 |
| 2022/07/27 | 1,861 | 2,171 | 1,838 | 1,942 | +97 | +5.3% | 100,600 |
| 2022/07/26 | 1,817 | 1,865 | 1,800 | 1,845 | +28 | +1.5% | 13,300 |
| 2022/07/25 | 1,830 | 1,830 | 1,762 | 1,817 | +5 | +0.3% | 13,600 |
| 2022/07/22 | 1,789 | 1,814 | 1,752 | 1,812 | +4 | +0.2% | 12,000 |
| 2022/07/21 | 1,789 | 1,825 | 1,770 | 1,808 | +19 | +1.1% | 8,100 |
| 2022/07/20 | 1,768 | 1,900 | 1,742 | 1,789 | +22 | +1.2% | 29,500 |
| 2022/07/19 | 1,830 | 1,830 | 1,766 | 1,767 | -49 | -2.7% | 18,000 |
| 2022/07/15 | 1,851 | 1,900 | 1,805 | 1,816 | +5 | +0.3% | 28,700 |
| 2022/07/14 | 1,806 | 1,860 | 1,787 | 1,811 | -32 | -1.7% | 42,900 |
| 2022/07/13 | 1,867 | 1,919 | 1,832 | 1,843 | -82 | -4.3% | 60,700 |
| 2022/07/12 | 1,900 | 1,940 | 1,821 | 1,925 | -125 | -6.1% | 141,000 |
| 2022/07/11 | 2,039 | 2,339 | 2,022 | 2,050 | +111 | +5.7% | 707,300 |
| 2022/07/08 | 2,050 | 2,091 | 1,860 | 1,939 | -190 | -8.9% | 216,800 |
| 2022/07/07 | 2,379 | 2,450 | 2,129 | 2,129 | -500 | -19% | 502,600 |
| 2022/07/06 | 4,515 | 4,515 | 2,564 | 2,629 | +117 | +4.7% | 1,240,800 |
| 2022/07/05 | 2,512 | 2,512 | 2,512 | 2,512 | +500 | +24.9% | 5,500 |
| 2022/07/04 | 2,012 | 2,012 | 2,012 | 2,012 | +400 | +24.8% | 3,300 |
| 2022/07/01 | 1,612 | 1,612 | 1,609 | 1,612 | +300 | +22.9% | 45,500 |
| 2022/06/30 | 1,050 | 1,312 | 1,030 | 1,312 | +300 | +29.6% | 131,400 |
| 2022/06/29 | 968 | 1,049 | 956 | 1,012 | +44 | +4.5% | 13,300 |
| 2022/06/28 | 955 | 970 | 955 | 968 | +14 | +1.5% | 800 |
| 2022/06/27 | 968 | 968 | 953 | 954 | +4 | +0.4% | 900 |
| 2022/06/24 | 950 | 950 | 950 | 950 | +4 | +0.4% | 500 |
| 2022/06/23 | 946 | 946 | 946 | 946 | ±0 | ±0% | 100 |
| 2022/06/22 | 960 | 960 | 946 | 946 | -23 | -2.4% | 1,000 |
| 2022/06/21 | 957 | 969 | 950 | 969 | +11 | +1.1% | 3,000 |
| 2022/06/20 | 934 | 958 | 934 | 958 | +32 | +3.5% | 2,300 |
| 2022/06/17 | 939 | 939 | 926 | 926 | -13 | -1.4% | 600 |
701～
750
件表示中 / 3737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% | 33.05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 | 137,800円 | +3.1% | +11.5% | 2.76% | 12.80倍 | 0.63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 | 161,800円 | +6.3% | +11.4% | 3.09% | 9.24倍 | 0.97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 | 291,000円 | +4.3% | - | 0.34% | 31.05倍 | 2.34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 | - | +5.1% | +135.3% | - | - | - |
|
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
