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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,548 | 1,548 | 1,480 | 1,480 | -68 | -4.4% | 1,700 |
| 2014/09/26 | 1,508 | 1,548 | 1,508 | 1,548 | ±0 | ±0% | 200 |
| 2014/09/25 | 1,540 | 1,548 | 1,540 | 1,548 | -3 | -0.2% | 300 |
| 2014/09/24 | 1,511 | 1,551 | 1,511 | 1,551 | -68 | -4.2% | 1,000 |
| 2014/09/22 | 1,580 | 1,620 | 1,580 | 1,619 | +19 | +1.2% | 300 |
| 2014/09/19 | 1,600 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 700 |
| 2014/09/18 | 1,620 | 1,620 | 1,610 | 1,610 | - | - | 800 |
| 2014/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/16 | 1,699 | 1,700 | 1,655 | 1,655 | +35 | +2.2% | 700 |
| 2014/09/12 | 1,620 | 1,622 | 1,620 | 1,620 | -1 | -0.1% | 700 |
| 2014/09/11 | 1,670 | 1,670 | 1,621 | 1,621 | -119 | -6.8% | 700 |
| 2014/09/10 | 1,747 | 1,747 | 1,740 | 1,740 | -9 | -0.5% | 500 |
| 2014/09/09 | 1,720 | 1,750 | 1,650 | 1,749 | +56 | +3.3% | 2,000 |
| 2014/09/08 | 1,586 | 1,693 | 1,586 | 1,693 | +27 | +1.6% | 1,600 |
| 2014/09/05 | 1,621 | 1,788 | 1,600 | 1,666 | +46 | +2.8% | 3,200 |
| 2014/09/04 | 1,566 | 1,620 | 1,565 | 1,620 | +55 | +3.5% | 1,400 |
| 2014/09/03 | 1,620 | 1,620 | 1,565 | 1,565 | -47 | -2.9% | 600 |
| 2014/09/02 | 1,599 | 1,798 | 1,590 | 1,612 | +27 | +1.7% | 4,800 |
| 2014/09/01 | 1,540 | 1,585 | 1,501 | 1,585 | +45 | +2.9% | 1,800 |
| 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 |
2601～
2650
件表示中 / 3705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 | 175,800円 | -4.3% | +65.8% | 2.84% | 31.14倍 | 1.78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 | 141,900円 | +3.1% | +11.5% | 2.68% | 13.20倍 | 0.65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 | 144,700円 | +6.3% | +11.4% | 3.46% | 8.27倍 | 0.86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 | 287,100円 | +4.3% | - | 0.35% | 30.63倍 | 2.22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 | 97,700円 | +5.1% | +135.3% | 1.02% | 58.19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
