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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,275 | 4,280 | 4,200 | 4,220 | -40 | -0.9% | 67,500 |
| 2025/05/19 | 4,260 | 4,295 | 4,235 | 4,260 | +5 | +0.1% | 50,200 |
| 2025/05/16 | 4,280 | 4,290 | 4,210 | 4,255 | -15 | -0.4% | 49,300 |
| 2025/05/15 | 4,240 | 4,275 | 4,200 | 4,270 | +10 | +0.2% | 53,400 |
| 2025/05/14 | 4,255 | 4,300 | 4,215 | 4,260 | -5 | -0.1% | 77,800 |
| 2025/05/13 | 4,280 | 4,295 | 4,255 | 4,265 | +5 | +0.1% | 54,600 |
| 2025/05/12 | 4,210 | 4,270 | 4,200 | 4,260 | +20 | +0.5% | 74,800 |
| 2025/05/09 | 4,250 | 4,290 | 4,200 | 4,240 | +30 | +0.7% | 74,000 |
| 2025/05/08 | 4,210 | 4,225 | 4,175 | 4,210 | +10 | +0.2% | 81,200 |
| 2025/05/07 | 4,190 | 4,225 | 4,175 | 4,200 | +10 | +0.2% | 55,200 |
| 2025/05/02 | 4,165 | 4,200 | 4,155 | 4,190 | +35 | +0.8% | 49,600 |
| 2025/05/01 | 4,125 | 4,170 | 4,115 | 4,155 | +30 | +0.7% | 86,200 |
| 2025/04/30 | 4,150 | 4,150 | 4,105 | 4,125 | ±0 | ±0% | 47,900 |
| 2025/04/28 | 4,105 | 4,145 | 4,095 | 4,125 | +25 | +0.6% | 43,500 |
| 2025/04/25 | 4,065 | 4,115 | 4,055 | 4,100 | +20 | +0.5% | 52,900 |
| 2025/04/24 | 4,150 | 4,155 | 4,080 | 4,080 | -60 | -1.4% | 40,400 |
| 2025/04/23 | 4,160 | 4,190 | 4,140 | 4,140 | +5 | +0.1% | 45,100 |
| 2025/04/22 | 4,140 | 4,155 | 4,120 | 4,135 | +10 | +0.2% | 32,200 |
| 2025/04/21 | 4,140 | 4,160 | 4,110 | 4,125 | -25 | -0.6% | 37,500 |
| 2025/04/18 | 4,120 | 4,160 | 4,115 | 4,150 | +35 | +0.9% | 46,000 |
| 2025/04/17 | 4,115 | 4,120 | 4,070 | 4,115 | ±0 | ±0% | 68,800 |
| 2025/04/16 | 4,100 | 4,125 | 4,080 | 4,115 | -5 | -0.1% | 62,100 |
| 2025/04/15 | 4,120 | 4,125 | 4,095 | 4,120 | +15 | +0.4% | 52,400 |
| 2025/04/14 | 4,085 | 4,115 | 4,050 | 4,105 | +60 | +1.5% | 58,100 |
| 2025/04/11 | 4,060 | 4,080 | 3,995 | 4,045 | -85 | -2.1% | 71,000 |
| 2025/04/10 | 4,185 | 4,185 | 4,085 | 4,130 | +105 | +2.6% | 93,100 |
| 2025/04/09 | 4,075 | 4,095 | 3,970 | 4,025 | -100 | -2.4% | 99,200 |
| 2025/04/08 | 4,065 | 4,135 | 4,050 | 4,125 | +130 | +3.3% | 84,900 |
| 2025/04/07 | 3,950 | 4,040 | 3,885 | 3,995 | -70 | -1.7% | 143,800 |
| 2025/04/04 | 4,040 | 4,085 | 4,030 | 4,065 | -45 | -1.1% | 90,900 |
| 2025/04/03 | 4,035 | 4,110 | 4,010 | 4,110 | +5 | +0.1% | 90,600 |
| 2025/04/02 | 4,220 | 4,220 | 4,105 | 4,105 | -110 | -2.6% | 84,400 |
| 2025/04/01 | 4,275 | 4,285 | 4,215 | 4,215 | -60 | -1.4% | 66,200 |
| 2025/03/31 | 4,270 | 4,295 | 4,260 | 4,275 | ±0 | ±0% | 90,500 |
| 2025/03/28 | 4,295 | 4,335 | 4,275 | 4,275 | -55 | -1.3% | 87,400 |
| 2025/03/27 | 4,335 | 4,350 | 4,290 | 4,330 | -5 | -0.1% | 99,500 |
| 2025/03/26 | 4,360 | 4,360 | 4,315 | 4,335 | -25 | -0.6% | 79,300 |
| 2025/03/25 | 4,295 | 4,380 | 4,280 | 4,360 | +80 | +1.9% | 67,300 |
| 2025/03/24 | 4,275 | 4,285 | 4,240 | 4,280 | +15 | +0.4% | 63,400 |
| 2025/03/21 | 4,255 | 4,305 | 4,255 | 4,265 | +15 | +0.4% | 232,600 |
| 2025/03/19 | 4,205 | 4,290 | 4,200 | 4,250 | +15 | +0.4% | 101,200 |
| 2025/03/18 | 4,190 | 4,265 | 4,185 | 4,235 | +50 | +1.2% | 54,000 |
| 2025/03/17 | 4,195 | 4,200 | 4,170 | 4,185 | -15 | -0.4% | 52,900 |
| 2025/03/14 | 4,180 | 4,225 | 4,175 | 4,200 | -10 | -0.2% | 49,800 |
| 2025/03/13 | 4,225 | 4,230 | 4,180 | 4,210 | -35 | -0.8% | 53,300 |
| 2025/03/12 | 4,230 | 4,250 | 4,220 | 4,245 | -5 | -0.1% | 44,100 |
| 2025/03/11 | 4,250 | 4,290 | 4,230 | 4,250 | +5 | +0.1% | 57,100 |
| 2025/03/10 | 4,225 | 4,275 | 4,220 | 4,245 | +25 | +0.6% | 44,200 |
| 2025/03/07 | 4,180 | 4,220 | 4,135 | 4,220 | +25 | +0.6% | 56,100 |
| 2025/03/06 | 4,210 | 4,215 | 4,185 | 4,195 | -15 | -0.4% | 34,400 |
1～
50
件表示中 / 3465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 | 419,500円 | +0.3% | +0.9% | 5.36% | 17.91倍 | 2.96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 |
| ａｒｔｉｅｎｃｅ | 294,400円 | +5.4% | 0.0% | 3.40% | 8.40倍 | 0.56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 |
| 東亜合成 | 137,500円 | -1.6% | +0.7% | 4.73% | 11.60倍 | 0.71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 |
| エスケー化研 | 872,000円 | +2.7% | +0.2% | 1.38% | 10.89倍 | 0.72倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 信越ポリ | 160,300円 | +4.0% | +5.9% | 3.24% | 12.89倍 | 1.05倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
市場注目の銘柄
チャート関連のコラム
