ノエビアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,250 | 5,250 | 5,160 | 5,180 | -70 | -1.3% | 35,700 |
| 2024/05/01 | 5,230 | 5,250 | 5,210 | 5,250 | +30 | +0.6% | 18,900 |
| 2024/04/30 | 5,210 | 5,220 | 5,170 | 5,220 | +10 | +0.2% | 22,900 |
| 2024/04/26 | 5,150 | 5,220 | 5,140 | 5,210 | +70 | +1.4% | 31,600 |
| 2024/04/25 | 5,170 | 5,200 | 5,140 | 5,140 | -50 | -1% | 25,000 |
| 2024/04/24 | 5,200 | 5,210 | 5,170 | 5,190 | +10 | +0.2% | 23,400 |
| 2024/04/23 | 5,220 | 5,230 | 5,150 | 5,180 | -40 | -0.8% | 41,200 |
| 2024/04/22 | 5,180 | 5,250 | 5,170 | 5,220 | +110 | +2.2% | 23,200 |
| 2024/04/19 | 5,180 | 5,180 | 5,100 | 5,110 | -40 | -0.8% | 32,100 |
| 2024/04/18 | 5,140 | 5,190 | 5,140 | 5,150 | ±0 | ±0% | 22,400 |
| 2024/04/17 | 5,230 | 5,230 | 5,150 | 5,150 | -70 | -1.3% | 36,700 |
| 2024/04/16 | 5,250 | 5,260 | 5,210 | 5,220 | -40 | -0.8% | 39,400 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,260 | -50 | -0.9% | 29,300 |
| 2024/04/12 | 5,360 | 5,360 | 5,310 | 5,310 | -30 | -0.6% | 30,300 |
| 2024/04/11 | 5,310 | 5,360 | 5,300 | 5,340 | ±0 | ±0% | 22,100 |
| 2024/04/10 | 5,350 | 5,390 | 5,340 | 5,340 | -10 | -0.2% | 27,200 |
| 2024/04/09 | 5,330 | 5,370 | 5,330 | 5,350 | +20 | +0.4% | 29,500 |
| 2024/04/08 | 5,260 | 5,340 | 5,260 | 5,330 | +70 | +1.3% | 36,000 |
| 2024/04/05 | 5,230 | 5,260 | 5,220 | 5,260 | +30 | +0.6% | 16,400 |
| 2024/04/04 | 5,230 | 5,260 | 5,220 | 5,230 | ±0 | ±0% | 24,400 |
| 2024/04/03 | 5,240 | 5,250 | 5,210 | 5,230 | -10 | -0.2% | 27,300 |
| 2024/04/02 | 5,270 | 5,270 | 5,220 | 5,240 | -40 | -0.8% | 46,000 |
| 2024/04/01 | 5,240 | 5,310 | 5,240 | 5,280 | +50 | +1% | 38,300 |
| 2024/03/29 | 5,180 | 5,250 | 5,180 | 5,230 | +40 | +0.8% | 33,700 |
| 2024/03/28 | 5,270 | 5,270 | 5,190 | 5,190 | -90 | -1.7% | 44,800 |
| 2024/03/27 | 5,260 | 5,290 | 5,230 | 5,280 | +40 | +0.8% | 77,100 |
| 2024/03/26 | 5,230 | 5,260 | 5,220 | 5,240 | +10 | +0.2% | 29,400 |
| 2024/03/25 | 5,250 | 5,270 | 5,220 | 5,230 | -10 | -0.2% | 50,500 |
| 2024/03/22 | 5,180 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 39,900 |
| 2024/03/21 | 5,210 | 5,210 | 5,160 | 5,170 | -10 | -0.2% | 33,800 |
| 2024/03/19 | 5,150 | 5,180 | 5,140 | 5,180 | +20 | +0.4% | 32,400 |
| 2024/03/18 | 5,150 | 5,160 | 5,140 | 5,160 | ±0 | ±0% | 23,200 |
| 2024/03/15 | 5,130 | 5,160 | 5,120 | 5,160 | +30 | +0.6% | 26,600 |
| 2024/03/14 | 5,150 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 26,100 |
| 2024/03/13 | 5,170 | 5,170 | 5,120 | 5,150 | -20 | -0.4% | 34,600 |
| 2024/03/12 | 5,110 | 5,170 | 5,080 | 5,170 | +40 | +0.8% | 42,400 |
| 2024/03/11 | 5,120 | 5,140 | 5,100 | 5,130 | +10 | +0.2% | 25,900 |
| 2024/03/08 | 5,100 | 5,130 | 5,090 | 5,120 | -10 | -0.2% | 44,300 |
| 2024/03/07 | 5,110 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 36,000 |
| 2024/03/06 | 5,130 | 5,150 | 5,100 | 5,110 | -10 | -0.2% | 36,000 |
| 2024/03/05 | 5,110 | 5,140 | 5,090 | 5,120 | -10 | -0.2% | 30,900 |
| 2024/03/04 | 5,180 | 5,180 | 5,110 | 5,130 | -40 | -0.8% | 41,800 |
| 2024/03/01 | 5,220 | 5,220 | 5,170 | 5,170 | -50 | -1% | 27,900 |
| 2024/02/29 | 5,240 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 49,300 |
| 2024/02/28 | 5,250 | 5,270 | 5,240 | 5,240 | -10 | -0.2% | 24,800 |
| 2024/02/27 | 5,240 | 5,280 | 5,220 | 5,250 | +10 | +0.2% | 31,100 |
| 2024/02/26 | 5,250 | 5,280 | 5,240 | 5,240 | ±0 | ±0% | 17,900 |
| 2024/02/22 | 5,270 | 5,270 | 5,220 | 5,240 | -30 | -0.6% | 25,900 |
| 2024/02/21 | 5,260 | 5,280 | 5,230 | 5,270 | +40 | +0.8% | 23,400 |
| 2024/02/20 | 5,210 | 5,260 | 5,210 | 5,230 | -10 | -0.2% | 28,200 |
1～
50
件表示中 / 3211件
類似銘柄と比較する
現在ご覧いただいている「ノエビアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ノエビアＨＤ | 518,000円 | +0.7% | +0.9% | 4.25% | 22.68倍 | 3.35倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 東亜合成 | 160,100円 | +5.6% | +4.8% | 3.62% | 16.09倍 | 0.86倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 上村工業 | 1,003,000円 | -8.8% | -18.3% | 1.79% | 18.40倍 | 1.89倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 太陽ＨＤ | 294,900円 | +7.7% | +2.8% | 2.71% | 13.74倍 | 1.64倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ａｒｔｉｅｎｃｅ | 292,500円 | +5.6% | +4.8% | 3.08% | 15.51倍 | 0.63倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
市場注目の銘柄
チャート関連のコラム
