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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 2022/11/22 | 5,710 | 5,740 | 5,710 | 5,730 | +20 | +0.4% | 31,300 |
| 2022/11/21 | 5,700 | 5,710 | 5,660 | 5,710 | +10 | +0.2% | 19,900 |
| 2022/11/18 | 5,740 | 5,740 | 5,660 | 5,700 | -10 | -0.2% | 20,400 |
| 2022/11/17 | 5,730 | 5,740 | 5,690 | 5,710 | -10 | -0.2% | 15,600 |
| 2022/11/16 | 5,760 | 5,760 | 5,680 | 5,720 | -50 | -0.9% | 22,000 |
| 2022/11/15 | 5,640 | 5,770 | 5,640 | 5,770 | +70 | +1.2% | 34,600 |
| 2022/11/14 | 5,580 | 5,720 | 5,580 | 5,700 | +70 | +1.2% | 51,500 |
| 2022/11/11 | 5,570 | 5,720 | 5,550 | 5,630 | +190 | +3.5% | 98,400 |
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | -30 | -0.5% | 33,000 |
| 2022/11/09 | 5,460 | 5,470 | 5,420 | 5,470 | +60 | +1.1% | 29,200 |
| 2022/11/08 | 5,480 | 5,480 | 5,410 | 5,410 | -40 | -0.7% | 31,200 |
| 2022/11/07 | 5,460 | 5,480 | 5,430 | 5,450 | +40 | +0.7% | 30,600 |
| 2022/11/04 | 5,480 | 5,510 | 5,370 | 5,410 | -150 | -2.7% | 47,100 |
| 2022/11/02 | 5,480 | 5,560 | 5,420 | 5,560 | +90 | +1.6% | 59,800 |
| 2022/11/01 | 5,500 | 5,500 | 5,430 | 5,470 | -30 | -0.5% | 30,300 |
| 2022/10/31 | 5,460 | 5,510 | 5,410 | 5,500 | +100 | +1.9% | 44,600 |
| 2022/10/28 | 5,350 | 5,460 | 5,320 | 5,400 | ±0 | ±0% | 126,200 |
| 2022/10/27 | 5,470 | 5,470 | 5,390 | 5,400 | -60 | -1.1% | 32,100 |
551～
600
件表示中 / 3439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 | 402,500円 | +0.3% | +0.9% | 5.59% | 17.18倍 | 2.57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 |
| パーカライ | 107,100円 | +5.5% | -3.2% | 4.67% | 9.86倍 | 0.62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 | 262,500円 | +5.4% | 0.0% | 3.81% | 7.53倍 | 0.50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 |
| エスケー化研 | 860,000円 | +2.1% | -19.7% | 1.40% | 12.21倍 | 0.74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 |
| クレハ | 238,100円 | -10.1% | -24.5% | 3.64% | 16.92倍 | 0.55倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
