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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 4,665 | 4,710 | 4,655 | 4,695 | +70 | +1.5% | 72,900 |
| 2025/08/15 | 4,655 | 4,660 | 4,620 | 4,625 | -35 | -0.8% | 61,000 |
| 2025/08/14 | 4,695 | 4,710 | 4,655 | 4,660 | -45 | -1% | 48,900 |
| 2025/08/13 | 4,710 | 4,715 | 4,680 | 4,705 | -5 | -0.1% | 61,100 |
| 2025/08/12 | 4,765 | 4,765 | 4,690 | 4,710 | -55 | -1.2% | 85,300 |
| 2025/08/08 | 4,735 | 4,775 | 4,705 | 4,765 | +25 | +0.5% | 69,000 |
| 2025/08/07 | 4,740 | 4,760 | 4,705 | 4,740 | +5 | +0.1% | 91,400 |
| 2025/08/06 | 4,695 | 4,745 | 4,610 | 4,735 | +65 | +1.4% | 157,600 |
| 2025/08/05 | 4,660 | 4,700 | 4,655 | 4,670 | +10 | +0.2% | 50,700 |
| 2025/08/04 | 4,650 | 4,675 | 4,640 | 4,660 | -10 | -0.2% | 61,900 |
| 2025/08/01 | 4,625 | 4,675 | 4,625 | 4,670 | +60 | +1.3% | 57,300 |
| 2025/07/31 | 4,615 | 4,630 | 4,610 | 4,610 | +5 | +0.1% | 29,700 |
| 2025/07/30 | 4,580 | 4,630 | 4,560 | 4,605 | +35 | +0.8% | 74,200 |
| 2025/07/29 | 4,530 | 4,575 | 4,525 | 4,570 | +30 | +0.7% | 57,900 |
| 2025/07/28 | 4,540 | 4,575 | 4,525 | 4,540 | +10 | +0.2% | 64,000 |
| 2025/07/25 | 4,525 | 4,540 | 4,510 | 4,530 | -10 | -0.2% | 34,500 |
| 2025/07/24 | 4,505 | 4,545 | 4,505 | 4,540 | +40 | +0.9% | 55,200 |
| 2025/07/23 | 4,485 | 4,520 | 4,460 | 4,500 | +45 | +1% | 66,300 |
| 2025/07/22 | 4,480 | 4,480 | 4,440 | 4,455 | ±0 | ±0% | 50,100 |
| 2025/07/18 | 4,485 | 4,485 | 4,440 | 4,455 | -25 | -0.6% | 39,200 |
| 2025/07/17 | 4,465 | 4,485 | 4,445 | 4,480 | +15 | +0.3% | 47,100 |
| 2025/07/16 | 4,485 | 4,485 | 4,455 | 4,465 | -15 | -0.3% | 40,300 |
| 2025/07/15 | 4,485 | 4,520 | 4,465 | 4,480 | +20 | +0.4% | 58,200 |
| 2025/07/14 | 4,445 | 4,480 | 4,425 | 4,460 | +5 | +0.1% | 51,900 |
| 2025/07/11 | 4,425 | 4,480 | 4,420 | 4,455 | +50 | +1.1% | 47,400 |
| 2025/07/10 | 4,400 | 4,415 | 4,385 | 4,405 | -5 | -0.1% | 54,200 |
| 2025/07/09 | 4,370 | 4,430 | 4,370 | 4,410 | +50 | +1.1% | 55,300 |
| 2025/07/08 | 4,335 | 4,365 | 4,305 | 4,360 | +15 | +0.3% | 68,800 |
| 2025/07/07 | 4,350 | 4,365 | 4,330 | 4,345 | +5 | +0.1% | 44,000 |
| 2025/07/04 | 4,345 | 4,355 | 4,325 | 4,340 | -5 | -0.1% | 40,100 |
| 2025/07/03 | 4,330 | 4,355 | 4,310 | 4,345 | +10 | +0.2% | 50,800 |
| 2025/07/02 | 4,320 | 4,385 | 4,320 | 4,335 | +25 | +0.6% | 59,200 |
| 2025/07/01 | 4,325 | 4,370 | 4,285 | 4,310 | -20 | -0.5% | 83,000 |
| 2025/06/30 | 4,315 | 4,350 | 4,315 | 4,330 | +20 | +0.5% | 59,200 |
| 2025/06/27 | 4,285 | 4,310 | 4,265 | 4,310 | +30 | +0.7% | 64,300 |
| 2025/06/26 | 4,245 | 4,280 | 4,240 | 4,280 | +50 | +1.2% | 46,700 |
| 2025/06/25 | 4,230 | 4,230 | 4,200 | 4,230 | +5 | +0.1% | 40,400 |
| 2025/06/24 | 4,245 | 4,275 | 4,215 | 4,225 | -5 | -0.1% | 32,400 |
| 2025/06/23 | 4,225 | 4,235 | 4,210 | 4,230 | ±0 | ±0% | 36,800 |
| 2025/06/20 | 4,240 | 4,265 | 4,230 | 4,230 | -15 | -0.4% | 60,200 |
| 2025/06/19 | 4,250 | 4,260 | 4,235 | 4,245 | -5 | -0.1% | 32,600 |
| 2025/06/18 | 4,245 | 4,270 | 4,230 | 4,250 | +5 | +0.1% | 38,900 |
| 2025/06/17 | 4,255 | 4,265 | 4,230 | 4,245 | -15 | -0.4% | 35,200 |
| 2025/06/16 | 4,275 | 4,280 | 4,250 | 4,260 | ±0 | ±0% | 30,800 |
| 2025/06/13 | 4,320 | 4,320 | 4,245 | 4,260 | -70 | -1.6% | 56,800 |
| 2025/06/12 | 4,325 | 4,335 | 4,310 | 4,330 | +5 | +0.1% | 31,100 |
| 2025/06/11 | 4,325 | 4,360 | 4,315 | 4,325 | +10 | +0.2% | 55,700 |
| 2025/06/10 | 4,340 | 4,345 | 4,305 | 4,315 | -20 | -0.5% | 58,200 |
| 2025/06/09 | 4,315 | 4,340 | 4,300 | 4,335 | +35 | +0.8% | 31,700 |
| 2025/06/06 | 4,320 | 4,325 | 4,290 | 4,300 | -20 | -0.5% | 36,600 |
1～
50
件表示中 / 3527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 | 469,500円 | +0.3% | +0.9% | 4.79% | 20.05倍 | 3.32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 |
| 高砂香 | 830,000円 | +0.4% | -15.1% | 2.89% | 13.82倍 | 1.12倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 463,000円 | +4.6% | -16.7% | 1.64% | 17.36倍 | 1.57倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ａｒｔｉｅｎｃｅ | 311,000円 | +1.1% | -14.3% | 3.22% | 9.83倍 | 0.60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 |
| 信越ポリ | 186,400円 | +2.6% | +5.9% | 3.00% | 15.78倍 | 1.23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
