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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 5,520 | 5,580 | 5,490 | 5,570 | +60 | +1.1% | 35,600 |
| 2023/02/03 | 5,630 | 5,650 | 5,500 | 5,510 | -180 | -3.2% | 37,000 |
| 2023/02/02 | 5,680 | 5,730 | 5,670 | 5,690 | +40 | +0.7% | 26,900 |
| 2023/02/01 | 5,710 | 5,740 | 5,650 | 5,650 | -60 | -1.1% | 12,300 |
| 2023/01/31 | 5,650 | 5,730 | 5,650 | 5,710 | +70 | +1.2% | 23,900 |
| 2023/01/30 | 5,620 | 5,670 | 5,620 | 5,640 | +20 | +0.4% | 26,500 |
| 2023/01/27 | 5,680 | 5,680 | 5,590 | 5,620 | -30 | -0.5% | 29,000 |
| 2023/01/26 | 5,660 | 5,690 | 5,640 | 5,650 | +40 | +0.7% | 22,500 |
| 2023/01/25 | 5,640 | 5,670 | 5,610 | 5,610 | -50 | -0.9% | 19,500 |
| 2023/01/24 | 5,620 | 5,690 | 5,610 | 5,660 | +60 | +1.1% | 27,100 |
| 2023/01/23 | 5,600 | 5,650 | 5,590 | 5,600 | +50 | +0.9% | 37,300 |
| 2023/01/20 | 5,550 | 5,580 | 5,520 | 5,550 | +20 | +0.4% | 39,300 |
| 2023/01/19 | 5,460 | 5,530 | 5,440 | 5,530 | +40 | +0.7% | 22,800 |
| 2023/01/18 | 5,440 | 5,560 | 5,410 | 5,490 | +90 | +1.7% | 30,700 |
| 2023/01/17 | 5,400 | 5,430 | 5,390 | 5,400 | +10 | +0.2% | 22,200 |
| 2023/01/16 | 5,330 | 5,420 | 5,330 | 5,390 | +30 | +0.6% | 23,000 |
| 2023/01/13 | 5,370 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 26,300 |
| 2023/01/12 | 5,400 | 5,400 | 5,350 | 5,380 | -40 | -0.7% | 31,600 |
| 2023/01/11 | 5,470 | 5,500 | 5,410 | 5,420 | -20 | -0.4% | 36,800 |
| 2023/01/10 | 5,540 | 5,570 | 5,440 | 5,440 | -90 | -1.6% | 45,600 |
| 2023/01/06 | 5,650 | 5,650 | 5,510 | 5,530 | -170 | -3% | 55,300 |
| 2023/01/05 | 5,690 | 5,710 | 5,650 | 5,700 | ±0 | ±0% | 22,600 |
| 2023/01/04 | 5,790 | 5,790 | 5,700 | 5,700 | -90 | -1.6% | 25,800 |
| 2022/12/30 | 5,840 | 5,840 | 5,790 | 5,790 | -10 | -0.2% | 20,100 |
| 2022/12/29 | 5,820 | 5,830 | 5,740 | 5,800 | -10 | -0.2% | 25,200 |
| 2022/12/28 | 5,840 | 5,840 | 5,750 | 5,810 | +10 | +0.2% | 31,900 |
| 2022/12/27 | 5,790 | 5,840 | 5,790 | 5,800 | +60 | +1% | 22,300 |
| 2022/12/26 | 5,750 | 5,760 | 5,720 | 5,740 | +20 | +0.3% | 18,000 |
| 2022/12/23 | 5,710 | 5,730 | 5,680 | 5,720 | +10 | +0.2% | 20,600 |
| 2022/12/22 | 5,730 | 5,750 | 5,670 | 5,710 | -10 | -0.2% | 24,600 |
| 2022/12/21 | 5,750 | 5,770 | 5,700 | 5,720 | -60 | -1% | 46,800 |
| 2022/12/20 | 5,850 | 5,920 | 5,740 | 5,780 | -40 | -0.7% | 50,600 |
| 2022/12/19 | 5,820 | 5,860 | 5,800 | 5,820 | ±0 | ±0% | 23,500 |
| 2022/12/16 | 5,810 | 5,820 | 5,760 | 5,820 | +10 | +0.2% | 43,000 |
| 2022/12/15 | 5,830 | 5,870 | 5,810 | 5,810 | -10 | -0.2% | 21,800 |
| 2022/12/14 | 5,810 | 5,830 | 5,770 | 5,820 | +30 | +0.5% | 23,200 |
| 2022/12/13 | 5,800 | 5,820 | 5,780 | 5,790 | ±0 | ±0% | 18,500 |
| 2022/12/12 | 5,820 | 5,820 | 5,770 | 5,790 | -40 | -0.7% | 20,600 |
| 2022/12/09 | 5,740 | 5,840 | 5,730 | 5,830 | +40 | +0.7% | 30,200 |
| 2022/12/08 | 5,800 | 5,800 | 5,720 | 5,790 | -10 | -0.2% | 30,900 |
| 2022/12/07 | 5,720 | 5,800 | 5,710 | 5,800 | +90 | +1.6% | 25,500 |
| 2022/12/06 | 5,690 | 5,730 | 5,690 | 5,710 | -10 | -0.2% | 21,500 |
| 2022/12/05 | 5,720 | 5,740 | 5,660 | 5,720 | -30 | -0.5% | 20,700 |
| 2022/12/02 | 5,720 | 5,760 | 5,670 | 5,750 | -30 | -0.5% | 27,400 |
| 2022/12/01 | 5,880 | 5,880 | 5,760 | 5,780 | -50 | -0.9% | 23,700 |
| 2022/11/30 | 5,830 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 44,000 |
| 2022/11/29 | 5,800 | 5,830 | 5,770 | 5,820 | ±0 | ±0% | 19,500 |
| 2022/11/28 | 5,830 | 5,860 | 5,810 | 5,820 | -50 | -0.9% | 26,000 |
| 2022/11/25 | 5,820 | 5,920 | 5,790 | 5,870 | +60 | +1% | 37,000 |
| 2022/11/24 | 5,740 | 5,840 | 5,740 | 5,810 | +80 | +1.4% | 38,800 |
451～
500
件表示中 / 3357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 | 494,000円 | +0.3% | +0.9% | 4.55% | 21.09倍 | 3.15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 |
| デンカ | 209,700円 | +7.9% | +119.2% | 4.77% | 20.08倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 150,000円 | +6.7% | +20.7% | 4.00% | 13.13倍 | 0.78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 |
| パーカライ | 127,000円 | +5.5% | +2.8% | 3.94% | 11.44倍 | 0.76倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 310,500円 | +10.2% | +55.3% | 3.22% | 9.60倍 | 0.58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
