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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 5,820 | 5,850 | 5,780 | 5,780 | -10 | -0.2% | 41,500 |
| 2022/06/08 | 5,750 | 5,800 | 5,740 | 5,790 | +100 | +1.8% | 53,500 |
| 2022/06/07 | 5,670 | 5,730 | 5,650 | 5,690 | +60 | +1.1% | 35,200 |
| 2022/06/06 | 5,600 | 5,650 | 5,590 | 5,630 | +10 | +0.2% | 25,800 |
| 2022/06/03 | 5,640 | 5,670 | 5,610 | 5,620 | +40 | +0.7% | 35,600 |
| 2022/06/02 | 5,630 | 5,630 | 5,550 | 5,580 | -40 | -0.7% | 46,800 |
| 2022/06/01 | 5,550 | 5,670 | 5,540 | 5,620 | +110 | +2% | 65,300 |
| 2022/05/31 | 5,590 | 5,590 | 5,470 | 5,510 | -70 | -1.3% | 52,700 |
| 2022/05/30 | 5,550 | 5,620 | 5,500 | 5,580 | +30 | +0.5% | 114,800 |
| 2022/05/27 | 5,480 | 5,560 | 5,460 | 5,550 | +100 | +1.8% | 63,300 |
| 2022/05/26 | 5,460 | 5,490 | 5,440 | 5,450 | +30 | +0.6% | 41,600 |
| 2022/05/25 | 5,350 | 5,480 | 5,340 | 5,420 | +100 | +1.9% | 76,100 |
| 2022/05/24 | 5,300 | 5,340 | 5,260 | 5,320 | ±0 | ±0% | 30,800 |
| 2022/05/23 | 5,290 | 5,320 | 5,230 | 5,320 | +150 | +2.9% | 45,300 |
| 2022/05/20 | 5,210 | 5,250 | 5,150 | 5,170 | -40 | -0.8% | 29,300 |
| 2022/05/19 | 5,160 | 5,220 | 5,160 | 5,210 | ±0 | ±0% | 19,600 |
| 2022/05/18 | 5,260 | 5,260 | 5,200 | 5,210 | -70 | -1.3% | 21,000 |
| 2022/05/17 | 5,300 | 5,330 | 5,280 | 5,280 | +40 | +0.8% | 23,700 |
| 2022/05/16 | 5,280 | 5,310 | 5,220 | 5,240 | -40 | -0.8% | 33,000 |
| 2022/05/13 | 5,300 | 5,340 | 5,230 | 5,280 | ±0 | ±0% | 43,800 |
| 2022/05/12 | 5,200 | 5,320 | 5,200 | 5,280 | +200 | +3.9% | 91,900 |
| 2022/05/11 | 5,140 | 5,140 | 5,070 | 5,080 | -50 | -1% | 39,400 |
| 2022/05/10 | 5,000 | 5,160 | 5,000 | 5,130 | +130 | +2.6% | 53,400 |
| 2022/05/09 | 5,110 | 5,130 | 5,000 | 5,000 | -120 | -2.3% | 43,200 |
| 2022/05/06 | 5,090 | 5,140 | 5,070 | 5,120 | +30 | +0.6% | 37,400 |
| 2022/05/02 | 5,100 | 5,120 | 5,050 | 5,090 | -10 | -0.2% | 35,700 |
| 2022/04/28 | 5,010 | 5,100 | 4,990 | 5,100 | +140 | +2.8% | 41,500 |
| 2022/04/27 | 4,930 | 4,995 | 4,930 | 4,960 | -40 | -0.8% | 67,700 |
| 2022/04/26 | 4,955 | 5,020 | 4,925 | 5,000 | +75 | +1.5% | 43,300 |
| 2022/04/25 | 4,895 | 4,950 | 4,880 | 4,925 | -10 | -0.2% | 54,300 |
| 2022/04/22 | 4,995 | 4,995 | 4,935 | 4,935 | -60 | -1.2% | 32,700 |
| 2022/04/21 | 4,970 | 5,010 | 4,970 | 4,995 | +45 | +0.9% | 34,000 |
| 2022/04/20 | 4,920 | 4,980 | 4,920 | 4,950 | +40 | +0.8% | 29,500 |
| 2022/04/19 | 4,970 | 4,970 | 4,900 | 4,910 | -20 | -0.4% | 22,400 |
| 2022/04/18 | 4,900 | 4,930 | 4,880 | 4,930 | +25 | +0.5% | 26,500 |
| 2022/04/15 | 4,920 | 4,940 | 4,900 | 4,905 | -60 | -1.2% | 41,700 |
| 2022/04/14 | 4,970 | 5,000 | 4,965 | 4,965 | -25 | -0.5% | 19,900 |
| 2022/04/13 | 4,935 | 5,000 | 4,935 | 4,990 | +40 | +0.8% | 41,700 |
| 2022/04/12 | 4,950 | 4,975 | 4,925 | 4,950 | -10 | -0.2% | 38,900 |
| 2022/04/11 | 5,010 | 5,040 | 4,950 | 4,960 | -80 | -1.6% | 36,900 |
| 2022/04/08 | 5,020 | 5,060 | 4,980 | 5,040 | -20 | -0.4% | 52,200 |
| 2022/04/07 | 5,090 | 5,140 | 5,030 | 5,060 | -80 | -1.6% | 36,900 |
| 2022/04/06 | 5,140 | 5,190 | 5,120 | 5,140 | -80 | -1.5% | 44,300 |
| 2022/04/05 | 5,120 | 5,220 | 5,110 | 5,220 | +120 | +2.4% | 48,000 |
| 2022/04/04 | 5,040 | 5,130 | 5,030 | 5,100 | +125 | +2.5% | 44,300 |
| 2022/04/01 | 4,910 | 4,975 | 4,890 | 4,975 | +30 | +0.6% | 34,100 |
| 2022/03/31 | 4,990 | 5,040 | 4,945 | 4,945 | -95 | -1.9% | 42,900 |
| 2022/03/30 | 5,120 | 5,130 | 5,020 | 5,040 | -80 | -1.6% | 52,000 |
| 2022/03/29 | 5,140 | 5,140 | 5,040 | 5,120 | +40 | +0.8% | 79,400 |
| 2022/03/28 | 5,000 | 5,090 | 4,975 | 5,080 | +90 | +1.8% | 78,400 |
701～
750
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 | 262,400円 | -0.9% | -24.0% | 4.57% | 11.47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 | 113,300円 | +5.5% | -3.2% | 4.41% | 10.44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
