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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 5,220 | 5,230 | 5,170 | 5,190 | -50 | -1% | 52,400 |
| 2023/10/12 | 5,270 | 5,270 | 5,210 | 5,240 | -10 | -0.2% | 32,900 |
| 2023/10/11 | 5,310 | 5,310 | 5,240 | 5,250 | -50 | -0.9% | 47,900 |
| 2023/10/10 | 5,280 | 5,320 | 5,280 | 5,300 | +10 | +0.2% | 40,900 |
| 2023/10/06 | 5,310 | 5,340 | 5,290 | 5,290 | -20 | -0.4% | 32,600 |
| 2023/10/05 | 5,260 | 5,330 | 5,260 | 5,310 | +50 | +1% | 62,800 |
| 2023/10/04 | 5,220 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 71,900 |
| 2023/10/03 | 5,220 | 5,290 | 5,220 | 5,240 | +30 | +0.6% | 55,300 |
| 2023/10/02 | 5,280 | 5,310 | 5,210 | 5,210 | -80 | -1.5% | 71,200 |
| 2023/09/29 | 5,370 | 5,380 | 5,250 | 5,290 | -70 | -1.3% | 81,600 |
| 2023/09/28 | 5,390 | 5,400 | 5,320 | 5,360 | -340 | -6% | 184,800 |
| 2023/09/27 | 5,650 | 5,700 | 5,630 | 5,700 | +50 | +0.9% | 175,600 |
| 2023/09/26 | 5,630 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 98,600 |
| 2023/09/25 | 5,630 | 5,670 | 5,600 | 5,660 | +70 | +1.3% | 50,200 |
| 2023/09/22 | 5,580 | 5,610 | 5,560 | 5,590 | ±0 | ±0% | 68,300 |
| 2023/09/21 | 5,690 | 5,690 | 5,590 | 5,590 | -60 | -1.1% | 84,200 |
| 2023/09/20 | 5,690 | 5,700 | 5,650 | 5,650 | -50 | -0.9% | 79,200 |
| 2023/09/19 | 5,650 | 5,700 | 5,650 | 5,700 | +50 | +0.9% | 64,000 |
| 2023/09/15 | 5,650 | 5,670 | 5,640 | 5,650 | -10 | -0.2% | 80,900 |
| 2023/09/14 | 5,670 | 5,680 | 5,640 | 5,660 | -10 | -0.2% | 37,800 |
| 2023/09/13 | 5,640 | 5,700 | 5,640 | 5,670 | -20 | -0.4% | 32,200 |
| 2023/09/12 | 5,670 | 5,690 | 5,650 | 5,690 | +20 | +0.4% | 40,800 |
| 2023/09/11 | 5,700 | 5,720 | 5,640 | 5,670 | -30 | -0.5% | 52,800 |
| 2023/09/08 | 5,680 | 5,700 | 5,680 | 5,700 | ±0 | ±0% | 51,200 |
| 2023/09/07 | 5,700 | 5,740 | 5,680 | 5,700 | -10 | -0.2% | 57,300 |
| 2023/09/06 | 5,730 | 5,740 | 5,710 | 5,710 | -10 | -0.2% | 29,500 |
| 2023/09/05 | 5,710 | 5,740 | 5,700 | 5,720 | -10 | -0.2% | 50,900 |
| 2023/09/04 | 5,760 | 5,770 | 5,720 | 5,730 | -10 | -0.2% | 52,200 |
| 2023/09/01 | 5,670 | 5,750 | 5,670 | 5,740 | +50 | +0.9% | 37,000 |
| 2023/08/31 | 5,690 | 5,700 | 5,630 | 5,690 | +10 | +0.2% | 65,600 |
| 2023/08/30 | 5,630 | 5,690 | 5,610 | 5,680 | +50 | +0.9% | 40,900 |
| 2023/08/29 | 5,570 | 5,630 | 5,570 | 5,630 | +60 | +1.1% | 34,200 |
| 2023/08/28 | 5,560 | 5,580 | 5,550 | 5,570 | +20 | +0.4% | 30,800 |
| 2023/08/25 | 5,530 | 5,590 | 5,530 | 5,550 | -10 | -0.2% | 31,800 |
| 2023/08/24 | 5,550 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 30,600 |
| 2023/08/23 | 5,540 | 5,590 | 5,540 | 5,580 | +10 | +0.2% | 24,000 |
| 2023/08/22 | 5,580 | 5,590 | 5,550 | 5,570 | +10 | +0.2% | 24,500 |
| 2023/08/21 | 5,570 | 5,580 | 5,510 | 5,560 | +20 | +0.4% | 36,100 |
| 2023/08/18 | 5,520 | 5,580 | 5,520 | 5,540 | -10 | -0.2% | 44,700 |
| 2023/08/17 | 5,550 | 5,560 | 5,500 | 5,550 | -20 | -0.4% | 54,700 |
| 2023/08/16 | 5,560 | 5,600 | 5,540 | 5,570 | -20 | -0.4% | 31,500 |
| 2023/08/15 | 5,630 | 5,630 | 5,570 | 5,590 | -40 | -0.7% | 25,300 |
| 2023/08/14 | 5,610 | 5,670 | 5,600 | 5,630 | +20 | +0.4% | 41,000 |
| 2023/08/10 | 5,540 | 5,610 | 5,500 | 5,610 | +40 | +0.7% | 69,500 |
| 2023/08/09 | 5,520 | 5,590 | 5,520 | 5,570 | +20 | +0.4% | 43,900 |
| 2023/08/08 | 5,500 | 5,550 | 5,470 | 5,550 | +60 | +1.1% | 95,800 |
| 2023/08/07 | 5,360 | 5,490 | 5,360 | 5,490 | +90 | +1.7% | 61,600 |
| 2023/08/04 | 5,320 | 5,400 | 5,320 | 5,400 | +70 | +1.3% | 33,300 |
| 2023/08/03 | 5,360 | 5,370 | 5,330 | 5,330 | -70 | -1.3% | 56,000 |
| 2023/08/02 | 5,380 | 5,400 | 5,360 | 5,400 | +10 | +0.2% | 29,600 |
451～
500
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% | 13.83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% | 17.37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 | 0.61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 | 1.22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
