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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 5,000 | 5,090 | 4,975 | 5,080 | +90 | +1.8% | 78,400 |
| 2022/03/25 | 5,000 | 5,030 | 4,980 | 4,990 | -40 | -0.8% | 65,600 |
| 2022/03/24 | 5,070 | 5,090 | 5,000 | 5,030 | -100 | -1.9% | 52,700 |
| 2022/03/23 | 5,150 | 5,150 | 5,080 | 5,130 | +40 | +0.8% | 36,800 |
| 2022/03/22 | 5,150 | 5,170 | 5,070 | 5,090 | +40 | +0.8% | 48,700 |
| 2022/03/18 | 5,110 | 5,140 | 5,030 | 5,050 | -40 | -0.8% | 48,700 |
| 2022/03/17 | 5,070 | 5,110 | 5,030 | 5,090 | +80 | +1.6% | 43,300 |
| 2022/03/16 | 5,030 | 5,070 | 5,010 | 5,010 | -20 | -0.4% | 37,000 |
| 2022/03/15 | 4,930 | 5,040 | 4,930 | 5,030 | +95 | +1.9% | 42,400 |
| 2022/03/14 | 5,110 | 5,110 | 4,930 | 4,935 | -85 | -1.7% | 51,600 |
| 2022/03/11 | 5,020 | 5,070 | 5,020 | 5,020 | -100 | -2% | 27,700 |
| 2022/03/10 | 5,020 | 5,120 | 5,020 | 5,120 | +165 | +3.3% | 33,700 |
| 2022/03/09 | 4,995 | 5,000 | 4,945 | 4,955 | +25 | +0.5% | 23,100 |
| 2022/03/08 | 4,945 | 4,995 | 4,885 | 4,930 | -60 | -1.2% | 38,200 |
| 2022/03/07 | 4,980 | 5,010 | 4,945 | 4,990 | -20 | -0.4% | 41,500 |
| 2022/03/04 | 5,050 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 18,500 |
| 2022/03/03 | 5,050 | 5,090 | 5,020 | 5,050 | +70 | +1.4% | 18,700 |
| 2022/03/02 | 5,010 | 5,070 | 4,980 | 4,980 | -120 | -2.4% | 35,100 |
| 2022/03/01 | 5,190 | 5,200 | 5,080 | 5,100 | -70 | -1.4% | 30,800 |
| 2022/02/28 | 5,060 | 5,190 | 5,060 | 5,170 | +110 | +2.2% | 34,700 |
| 2022/02/25 | 5,160 | 5,170 | 5,040 | 5,060 | -70 | -1.4% | 25,700 |
| 2022/02/24 | 5,080 | 5,150 | 5,080 | 5,130 | +40 | +0.8% | 26,900 |
| 2022/02/22 | 5,090 | 5,130 | 5,060 | 5,090 | -90 | -1.7% | 24,400 |
| 2022/02/21 | 5,130 | 5,180 | 5,120 | 5,180 | -10 | -0.2% | 19,100 |
| 2022/02/18 | 5,190 | 5,200 | 5,170 | 5,190 | -20 | -0.4% | 13,000 |
| 2022/02/17 | 5,200 | 5,220 | 5,150 | 5,210 | +10 | +0.2% | 15,000 |
| 2022/02/16 | 5,240 | 5,270 | 5,200 | 5,200 | -10 | -0.2% | 24,600 |
| 2022/02/15 | 5,120 | 5,230 | 5,110 | 5,210 | +90 | +1.8% | 46,000 |
| 2022/02/14 | 5,060 | 5,160 | 5,060 | 5,120 | -20 | -0.4% | 29,800 |
| 2022/02/10 | 5,020 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 33,300 |
| 2022/02/09 | 5,050 | 5,100 | 4,965 | 5,020 | -40 | -0.8% | 61,700 |
| 2022/02/08 | 5,050 | 5,100 | 5,020 | 5,060 | +40 | +0.8% | 18,600 |
| 2022/02/07 | 5,100 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 27,100 |
| 2022/02/04 | 5,110 | 5,130 | 5,070 | 5,110 | -10 | -0.2% | 22,100 |
| 2022/02/03 | 5,190 | 5,190 | 5,110 | 5,120 | -100 | -1.9% | 25,400 |
| 2022/02/02 | 5,180 | 5,220 | 5,140 | 5,220 | +40 | +0.8% | 23,600 |
| 2022/02/01 | 5,150 | 5,230 | 5,150 | 5,180 | ±0 | ±0% | 26,000 |
| 2022/01/31 | 5,180 | 5,210 | 5,150 | 5,180 | +30 | +0.6% | 22,100 |
| 2022/01/28 | 5,050 | 5,150 | 5,050 | 5,150 | +110 | +2.2% | 32,500 |
| 2022/01/27 | 5,090 | 5,120 | 5,010 | 5,040 | -70 | -1.4% | 46,000 |
| 2022/01/26 | 5,080 | 5,110 | 5,050 | 5,110 | +30 | +0.6% | 29,100 |
| 2022/01/25 | 5,000 | 5,080 | 5,000 | 5,080 | ±0 | ±0% | 29,100 |
| 2022/01/24 | 4,980 | 5,100 | 4,960 | 5,080 | +50 | +1% | 34,300 |
| 2022/01/21 | 4,980 | 5,030 | 4,960 | 5,030 | +20 | +0.4% | 25,700 |
| 2022/01/20 | 4,935 | 5,040 | 4,935 | 5,010 | +55 | +1.1% | 33,900 |
| 2022/01/19 | 4,950 | 5,000 | 4,940 | 4,955 | -25 | -0.5% | 42,000 |
| 2022/01/18 | 4,970 | 5,100 | 4,965 | 4,980 | -15 | -0.3% | 63,500 |
| 2022/01/17 | 5,020 | 5,030 | 4,970 | 4,995 | -45 | -0.9% | 46,600 |
| 2022/01/14 | 5,100 | 5,100 | 5,000 | 5,040 | -70 | -1.4% | 51,000 |
| 2022/01/13 | 5,170 | 5,170 | 5,100 | 5,110 | -80 | -1.5% | 23,200 |
751～
800
件表示中 / 3446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 |
| パーカライ | 113,700円 | +5.5% | -3.2% | 4.40% | 10.47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 |
| 日曹達 | 262,500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 |
| エスケー化研 | 878,000円 | +2.1% | -19.7% | 1.37% | 12.47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 |
| クレハ | 246,900円 | -10.1% | -24.5% | 3.51% | 17.54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 |
市場注目の銘柄
チャート関連のコラム
