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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/26 | 5,410 | 5,480 | 5,400 | 5,460 | +110 | +2.1% | 40,600 |
| 2022/10/25 | 5,430 | 5,460 | 5,350 | 5,350 | -80 | -1.5% | 39,700 |
| 2022/10/24 | 5,550 | 5,550 | 5,430 | 5,430 | -30 | -0.5% | 24,700 |
| 2022/10/21 | 5,550 | 5,550 | 5,460 | 5,460 | -90 | -1.6% | 22,000 |
| 2022/10/20 | 5,520 | 5,560 | 5,510 | 5,550 | +10 | +0.2% | 28,500 |
| 2022/10/19 | 5,650 | 5,650 | 5,540 | 5,540 | -100 | -1.8% | 28,900 |
| 2022/10/18 | 5,690 | 5,690 | 5,620 | 5,640 | ±0 | ±0% | 24,100 |
| 2022/10/17 | 5,580 | 5,670 | 5,580 | 5,640 | ±0 | ±0% | 22,500 |
| 2022/10/14 | 5,700 | 5,710 | 5,600 | 5,640 | +40 | +0.7% | 33,800 |
| 2022/10/13 | 5,590 | 5,630 | 5,580 | 5,600 | +10 | +0.2% | 22,700 |
| 2022/10/12 | 5,550 | 5,630 | 5,540 | 5,590 | +70 | +1.3% | 39,000 |
| 2022/10/11 | 5,540 | 5,590 | 5,510 | 5,520 | -70 | -1.3% | 51,600 |
| 2022/10/07 | 5,580 | 5,630 | 5,550 | 5,590 | -50 | -0.9% | 42,300 |
| 2022/10/06 | 5,670 | 5,680 | 5,610 | 5,640 | -30 | -0.5% | 46,200 |
| 2022/10/05 | 5,700 | 5,710 | 5,640 | 5,670 | -50 | -0.9% | 43,500 |
| 2022/10/04 | 5,620 | 5,730 | 5,620 | 5,720 | +110 | +2% | 65,600 |
| 2022/10/03 | 5,680 | 5,680 | 5,590 | 5,610 | -70 | -1.2% | 32,500 |
| 2022/09/30 | 5,660 | 5,750 | 5,630 | 5,680 | +20 | +0.4% | 88,900 |
| 2022/09/29 | 5,440 | 5,690 | 5,390 | 5,660 | +50 | +0.9% | 134,800 |
| 2022/09/28 | 5,630 | 5,660 | 5,520 | 5,610 | -90 | -1.6% | 226,800 |
| 2022/09/27 | 5,740 | 5,800 | 5,700 | 5,700 | -60 | -1% | 84,200 |
| 2022/09/26 | 5,660 | 5,790 | 5,660 | 5,760 | +30 | +0.5% | 95,400 |
| 2022/09/22 | 5,700 | 5,730 | 5,660 | 5,730 | -20 | -0.3% | 84,200 |
| 2022/09/21 | 5,800 | 5,860 | 5,750 | 5,750 | -90 | -1.5% | 44,200 |
| 2022/09/20 | 5,810 | 5,850 | 5,780 | 5,840 | +50 | +0.9% | 44,000 |
| 2022/09/16 | 5,710 | 5,790 | 5,710 | 5,790 | +40 | +0.7% | 39,600 |
| 2022/09/15 | 5,760 | 5,780 | 5,720 | 5,750 | +30 | +0.5% | 23,500 |
| 2022/09/14 | 5,660 | 5,760 | 5,660 | 5,720 | -80 | -1.4% | 35,900 |
| 2022/09/13 | 5,800 | 5,800 | 5,750 | 5,800 | +30 | +0.5% | 24,600 |
| 2022/09/12 | 5,800 | 5,800 | 5,720 | 5,770 | +10 | +0.2% | 32,600 |
| 2022/09/09 | 5,710 | 5,790 | 5,710 | 5,760 | -10 | -0.2% | 63,100 |
| 2022/09/08 | 5,700 | 5,770 | 5,680 | 5,770 | +130 | +2.3% | 48,400 |
| 2022/09/07 | 5,640 | 5,650 | 5,590 | 5,640 | -20 | -0.4% | 46,400 |
| 2022/09/06 | 5,690 | 5,710 | 5,640 | 5,660 | ±0 | ±0% | 39,700 |
| 2022/09/05 | 5,700 | 5,700 | 5,650 | 5,660 | -70 | -1.2% | 30,700 |
| 2022/09/02 | 5,720 | 5,750 | 5,690 | 5,730 | +30 | +0.5% | 33,600 |
| 2022/09/01 | 5,750 | 5,760 | 5,690 | 5,700 | -80 | -1.4% | 47,800 |
| 2022/08/31 | 5,800 | 5,820 | 5,780 | 5,780 | -50 | -0.9% | 30,900 |
| 2022/08/30 | 5,840 | 5,880 | 5,810 | 5,830 | ±0 | ±0% | 20,900 |
| 2022/08/29 | 5,780 | 5,860 | 5,770 | 5,830 | -70 | -1.2% | 42,800 |
| 2022/08/26 | 5,920 | 5,940 | 5,880 | 5,900 | ±0 | ±0% | 18,700 |
| 2022/08/25 | 5,880 | 5,920 | 5,850 | 5,900 | +20 | +0.3% | 21,600 |
| 2022/08/24 | 5,920 | 5,920 | 5,870 | 5,880 | -30 | -0.5% | 26,900 |
| 2022/08/23 | 5,940 | 5,940 | 5,890 | 5,910 | -70 | -1.2% | 26,500 |
| 2022/08/22 | 5,970 | 5,990 | 5,930 | 5,980 | +40 | +0.7% | 25,300 |
| 2022/08/19 | 5,930 | 5,960 | 5,910 | 5,940 | +50 | +0.8% | 21,000 |
| 2022/08/18 | 5,930 | 5,930 | 5,860 | 5,890 | -80 | -1.3% | 40,300 |
| 2022/08/17 | 5,980 | 5,990 | 5,930 | 5,970 | +20 | +0.3% | 33,400 |
601～
650
件表示中 / 3441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 | 404,500円 | +0.3% | +0.9% | 5.56% | 17.27倍 | 2.58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 | 110,900円 | +5.5% | -3.2% | 4.51% | 10.21倍 | 0.65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 | 274,400円 | +5.4% | 0.0% | 3.64% | 7.87倍 | 0.53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 |
| クレハ | 248,300円 | -10.1% | -24.5% | 3.49% | 17.64倍 | 0.57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 |
| エスケー化研 | 877,000円 | +2.1% | -19.7% | 1.37% | 12.45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
