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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/16 | 5,980 | 5,980 | 5,930 | 5,950 | ±0 | ±0% | 24,100 |
| 2022/08/15 | 5,980 | 5,980 | 5,930 | 5,950 | -30 | -0.5% | 21,500 |
| 2022/08/12 | 5,990 | 6,000 | 5,940 | 5,980 | +20 | +0.3% | 40,600 |
| 2022/08/10 | 5,920 | 5,970 | 5,900 | 5,960 | +70 | +1.2% | 25,900 |
| 2022/08/09 | 5,940 | 5,980 | 5,870 | 5,890 | -30 | -0.5% | 35,500 |
| 2022/08/08 | 5,850 | 5,920 | 5,770 | 5,920 | +150 | +2.6% | 35,600 |
| 2022/08/05 | 5,630 | 5,820 | 5,620 | 5,770 | +90 | +1.6% | 50,700 |
| 2022/08/04 | 5,680 | 5,720 | 5,590 | 5,680 | +50 | +0.9% | 52,400 |
| 2022/08/03 | 5,700 | 5,710 | 5,620 | 5,630 | -80 | -1.4% | 51,200 |
| 2022/08/02 | 5,890 | 5,890 | 5,710 | 5,710 | -200 | -3.4% | 66,200 |
| 2022/08/01 | 5,910 | 5,960 | 5,860 | 5,910 | +10 | +0.2% | 58,500 |
| 2022/07/29 | 5,990 | 5,990 | 5,900 | 5,900 | -90 | -1.5% | 36,500 |
| 2022/07/28 | 6,000 | 6,010 | 5,950 | 5,990 | +10 | +0.2% | 39,700 |
| 2022/07/27 | 5,990 | 6,020 | 5,960 | 5,980 | ±0 | ±0% | 28,300 |
| 2022/07/26 | 5,960 | 5,980 | 5,940 | 5,980 | +20 | +0.3% | 21,000 |
| 2022/07/25 | 5,990 | 5,990 | 5,930 | 5,960 | -20 | -0.3% | 32,500 |
| 2022/07/22 | 5,980 | 5,990 | 5,950 | 5,980 | +30 | +0.5% | 39,000 |
| 2022/07/21 | 5,930 | 5,970 | 5,910 | 5,950 | -30 | -0.5% | 35,900 |
| 2022/07/20 | 5,990 | 5,990 | 5,940 | 5,980 | +80 | +1.4% | 38,900 |
| 2022/07/19 | 5,950 | 5,950 | 5,870 | 5,900 | -30 | -0.5% | 23,900 |
| 2022/07/15 | 5,950 | 5,970 | 5,910 | 5,930 | ±0 | ±0% | 19,700 |
| 2022/07/14 | 5,890 | 5,940 | 5,860 | 5,930 | +40 | +0.7% | 25,600 |
| 2022/07/13 | 5,890 | 5,910 | 5,860 | 5,890 | +10 | +0.2% | 16,200 |
| 2022/07/12 | 5,960 | 5,960 | 5,870 | 5,880 | -100 | -1.7% | 24,200 |
| 2022/07/11 | 5,870 | 5,980 | 5,870 | 5,980 | +120 | +2% | 36,000 |
| 2022/07/08 | 5,940 | 5,940 | 5,840 | 5,860 | -70 | -1.2% | 43,700 |
| 2022/07/07 | 5,910 | 5,960 | 5,870 | 5,930 | +40 | +0.7% | 40,700 |
| 2022/07/06 | 5,820 | 5,890 | 5,800 | 5,890 | +60 | +1% | 41,000 |
| 2022/07/05 | 5,810 | 5,830 | 5,760 | 5,830 | +70 | +1.2% | 34,900 |
| 2022/07/04 | 5,800 | 5,800 | 5,720 | 5,760 | +40 | +0.7% | 20,500 |
| 2022/07/01 | 5,820 | 5,840 | 5,690 | 5,720 | -40 | -0.7% | 28,900 |
| 2022/06/30 | 5,840 | 5,840 | 5,750 | 5,760 | -30 | -0.5% | 44,400 |
| 2022/06/29 | 5,730 | 5,800 | 5,680 | 5,790 | +50 | +0.9% | 80,300 |
| 2022/06/28 | 5,690 | 5,740 | 5,660 | 5,740 | +60 | +1.1% | 44,400 |
| 2022/06/27 | 5,660 | 5,710 | 5,620 | 5,680 | +30 | +0.5% | 29,000 |
| 2022/06/24 | 5,650 | 5,670 | 5,600 | 5,650 | +30 | +0.5% | 28,200 |
| 2022/06/23 | 5,550 | 5,630 | 5,530 | 5,620 | +110 | +2% | 36,900 |
| 2022/06/22 | 5,500 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 23,100 |
| 2022/06/21 | 5,440 | 5,470 | 5,370 | 5,440 | +20 | +0.4% | 33,900 |
| 2022/06/20 | 5,440 | 5,470 | 5,380 | 5,420 | +10 | +0.2% | 27,000 |
| 2022/06/17 | 5,300 | 5,440 | 5,300 | 5,410 | +30 | +0.6% | 61,800 |
| 2022/06/16 | 5,470 | 5,490 | 5,380 | 5,380 | -100 | -1.8% | 44,100 |
| 2022/06/15 | 5,530 | 5,580 | 5,480 | 5,480 | -140 | -2.5% | 35,300 |
| 2022/06/14 | 5,630 | 5,680 | 5,590 | 5,620 | -80 | -1.4% | 33,600 |
| 2022/06/13 | 5,650 | 5,730 | 5,640 | 5,700 | +50 | +0.9% | 39,700 |
| 2022/06/10 | 5,740 | 5,760 | 5,650 | 5,650 | -130 | -2.2% | 46,300 |
651～
700
件表示中 / 3445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 | 415,000円 | +0.3% | +0.9% | 5.42% | 17.72倍 | 2.65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 |
| 日曹達 | 262,900円 | -0.9% | -24.0% | 4.56% | 11.49倍 | 0.76倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 113,100円 | +5.5% | -3.2% | 4.42% | 10.42倍 | 0.66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 |
| クレハ | 247,700円 | -10.1% | -24.5% | 3.50% | 17.60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 | 870,000円 | +2.1% | -19.7% | 1.38% | 12.35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 |
市場注目の銘柄
チャート関連のコラム
