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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 5,350 | 5,350 | 5,320 | 5,340 | -40 | -0.7% | 29,100 |
| 2023/03/10 | 5,420 | 5,440 | 5,370 | 5,380 | -60 | -1.1% | 45,900 |
| 2023/03/09 | 5,430 | 5,470 | 5,420 | 5,440 | +20 | +0.4% | 28,100 |
| 2023/03/08 | 5,390 | 5,430 | 5,390 | 5,420 | +30 | +0.6% | 27,400 |
| 2023/03/07 | 5,410 | 5,430 | 5,380 | 5,390 | -30 | -0.6% | 32,300 |
| 2023/03/06 | 5,450 | 5,460 | 5,390 | 5,420 | -30 | -0.6% | 33,000 |
| 2023/03/03 | 5,350 | 5,470 | 5,350 | 5,450 | +70 | +1.3% | 46,300 |
| 2023/03/02 | 5,320 | 5,390 | 5,280 | 5,380 | +50 | +0.9% | 59,400 |
| 2023/03/01 | 5,380 | 5,390 | 5,330 | 5,330 | -70 | -1.3% | 44,400 |
| 2023/02/28 | 5,410 | 5,420 | 5,360 | 5,400 | -10 | -0.2% | 45,900 |
| 2023/02/27 | 5,410 | 5,420 | 5,370 | 5,410 | ±0 | ±0% | 24,000 |
| 2023/02/24 | 5,420 | 5,450 | 5,400 | 5,410 | -30 | -0.6% | 24,500 |
| 2023/02/22 | 5,500 | 5,500 | 5,430 | 5,440 | -70 | -1.3% | 31,000 |
| 2023/02/21 | 5,550 | 5,560 | 5,510 | 5,510 | -50 | -0.9% | 23,000 |
| 2023/02/20 | 5,570 | 5,620 | 5,540 | 5,560 | +20 | +0.4% | 34,200 |
| 2023/02/17 | 5,560 | 5,570 | 5,530 | 5,540 | -20 | -0.4% | 25,500 |
| 2023/02/16 | 5,570 | 5,590 | 5,540 | 5,560 | +40 | +0.7% | 40,500 |
| 2023/02/15 | 5,550 | 5,570 | 5,480 | 5,520 | +10 | +0.2% | 34,900 |
| 2023/02/14 | 5,460 | 5,510 | 5,450 | 5,510 | +120 | +2.2% | 39,500 |
| 2023/02/13 | 5,460 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 33,100 |
| 2023/02/10 | 5,420 | 5,480 | 5,390 | 5,460 | ±0 | ±0% | 49,100 |
| 2023/02/09 | 5,430 | 5,510 | 5,410 | 5,460 | ±0 | ±0% | 47,900 |
| 2023/02/08 | 5,400 | 5,530 | 5,370 | 5,460 | -70 | -1.3% | 104,200 |
| 2023/02/07 | 5,560 | 5,590 | 5,520 | 5,530 | -40 | -0.7% | 28,000 |
| 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 |
601～
650
件表示中 / 3531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 | 465,500円 | +0.3% | +0.9% | 4.83% | 19.87倍 | 3.29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 |
| 扶桑化学 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.52倍 | 1.58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 | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10倍 | 0.62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 | 188,000円 | +2.6% | +5.9% | 2.98% | 15.92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 |
| エスケー化研 | 906,000円 | +2.7% | +0.2% | 1.32% | 11.32倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
