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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 5,300 | 5,400 | 5,300 | 5,350 | +50 | +0.9% | 103,200 |
| 2024/09/19 | 5,340 | 5,360 | 5,300 | 5,300 | -20 | -0.4% | 44,400 |
| 2024/09/18 | 5,340 | 5,380 | 5,290 | 5,320 | -20 | -0.4% | 55,300 |
| 2024/09/17 | 5,340 | 5,390 | 5,320 | 5,340 | ±0 | ±0% | 59,100 |
| 2024/09/13 | 5,280 | 5,340 | 5,270 | 5,340 | +100 | +1.9% | 62,000 |
| 2024/09/12 | 5,240 | 5,290 | 5,220 | 5,240 | +10 | +0.2% | 92,000 |
| 2024/09/11 | 5,350 | 5,360 | 5,210 | 5,230 | -190 | -3.5% | 95,000 |
| 2024/09/10 | 5,460 | 5,460 | 5,390 | 5,420 | -60 | -1.1% | 95,000 |
| 2024/09/09 | 5,450 | 5,480 | 5,420 | 5,480 | -60 | -1.1% | 52,200 |
| 2024/09/06 | 5,590 | 5,610 | 5,510 | 5,540 | -20 | -0.4% | 32,400 |
| 2024/09/05 | 5,540 | 5,620 | 5,530 | 5,560 | +30 | +0.5% | 33,600 |
| 2024/09/04 | 5,560 | 5,590 | 5,530 | 5,530 | -60 | -1.1% | 45,400 |
| 2024/09/03 | 5,610 | 5,640 | 5,590 | 5,590 | -20 | -0.4% | 17,900 |
| 2024/09/02 | 5,670 | 5,680 | 5,580 | 5,610 | -70 | -1.2% | 38,900 |
| 2024/08/30 | 5,720 | 5,720 | 5,680 | 5,680 | ±0 | ±0% | 34,100 |
| 2024/08/29 | 5,720 | 5,720 | 5,650 | 5,680 | ±0 | ±0% | 20,400 |
| 2024/08/28 | 5,690 | 5,690 | 5,660 | 5,680 | -30 | -0.5% | 15,000 |
| 2024/08/27 | 5,690 | 5,720 | 5,680 | 5,710 | +50 | +0.9% | 23,500 |
| 2024/08/26 | 5,680 | 5,700 | 5,640 | 5,660 | -30 | -0.5% | 22,000 |
| 2024/08/23 | 5,690 | 5,730 | 5,660 | 5,690 | +20 | +0.4% | 29,300 |
| 2024/08/22 | 5,630 | 5,670 | 5,600 | 5,670 | +70 | +1.3% | 30,400 |
| 2024/08/21 | 5,570 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 28,500 |
| 2024/08/20 | 5,570 | 5,630 | 5,510 | 5,580 | +70 | +1.3% | 56,800 |
| 2024/08/19 | 5,460 | 5,520 | 5,430 | 5,510 | +90 | +1.7% | 48,100 |
| 2024/08/16 | 5,390 | 5,420 | 5,350 | 5,420 | +90 | +1.7% | 27,900 |
| 2024/08/15 | 5,400 | 5,400 | 5,330 | 5,330 | -70 | -1.3% | 42,200 |
| 2024/08/14 | 5,430 | 5,430 | 5,350 | 5,400 | +60 | +1.1% | 36,100 |
| 2024/08/13 | 5,300 | 5,370 | 5,290 | 5,340 | +60 | +1.1% | 41,700 |
| 2024/08/09 | 5,460 | 5,460 | 5,220 | 5,280 | -80 | -1.5% | 67,400 |
| 2024/08/08 | 5,270 | 5,370 | 5,250 | 5,360 | +50 | +0.9% | 59,500 |
| 2024/08/07 | 5,220 | 5,400 | 5,160 | 5,310 | -100 | -1.8% | 73,800 |
| 2024/08/06 | 5,190 | 5,470 | 5,190 | 5,410 | +220 | +4.2% | 70,100 |
| 2024/08/05 | 5,290 | 5,420 | 5,120 | 5,190 | -300 | -5.5% | 81,200 |
| 2024/08/02 | 5,570 | 5,580 | 5,470 | 5,490 | -180 | -3.2% | 62,500 |
| 2024/08/01 | 5,810 | 5,810 | 5,670 | 5,670 | -150 | -2.6% | 47,600 |
| 2024/07/31 | 5,750 | 5,850 | 5,750 | 5,820 | +30 | +0.5% | 29,400 |
| 2024/07/30 | 5,820 | 5,820 | 5,760 | 5,790 | -10 | -0.2% | 26,800 |
| 2024/07/29 | 5,760 | 5,800 | 5,740 | 5,800 | +50 | +0.9% | 25,400 |
| 2024/07/26 | 5,800 | 5,800 | 5,730 | 5,750 | -50 | -0.9% | 27,200 |
| 2024/07/25 | 5,730 | 5,810 | 5,710 | 5,800 | +50 | +0.9% | 46,800 |
| 2024/07/24 | 5,790 | 5,800 | 5,730 | 5,750 | -60 | -1% | 41,000 |
| 2024/07/23 | 5,790 | 5,810 | 5,780 | 5,810 | +10 | +0.2% | 26,800 |
| 2024/07/22 | 5,800 | 5,810 | 5,760 | 5,800 | ±0 | ±0% | 33,900 |
| 2024/07/19 | 5,770 | 5,830 | 5,760 | 5,800 | ±0 | ±0% | 27,000 |
| 2024/07/18 | 5,720 | 5,870 | 5,700 | 5,800 | -10 | -0.2% | 36,200 |
| 2024/07/17 | 5,800 | 5,840 | 5,800 | 5,810 | -20 | -0.3% | 22,500 |
| 2024/07/16 | 5,860 | 5,870 | 5,800 | 5,830 | -30 | -0.5% | 42,600 |
| 2024/07/12 | 5,800 | 5,890 | 5,800 | 5,860 | -10 | -0.2% | 32,600 |
| 2024/07/11 | 5,800 | 5,880 | 5,790 | 5,870 | +80 | +1.4% | 48,300 |
| 2024/07/10 | 5,790 | 5,800 | 5,760 | 5,790 | +10 | +0.2% | 57,300 |
51～
100
件表示中 / 3357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 | 493,500円 | +0.3% | +0.9% | 4.56% | 21.07倍 | 3.15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 |
| デンカ | 211,400円 | +7.9% | +119.2% | 4.73% | 20.24倍 | 0.57倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 150,200円 | +6.7% | +20.7% | 3.99% | 13.19倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| パーカライ | 125,600円 | +5.5% | +2.8% | 3.98% | 11.39倍 | 0.75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 | 309,000円 | +10.2% | +55.3% | 3.24% | 9.81倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
