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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
