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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 5,410 | 5,550 | 5,410 | 5,470 | +70 | +1.3% | 64,300 |
| 2021/10/05 | 5,260 | 5,450 | 5,250 | 5,400 | +110 | +2.1% | 96,800 |
| 2021/10/04 | 5,330 | 5,380 | 5,270 | 5,290 | +30 | +0.6% | 56,500 |
| 2021/10/01 | 5,300 | 5,350 | 5,250 | 5,260 | -70 | -1.3% | 76,700 |
| 2021/09/30 | 5,330 | 5,360 | 5,290 | 5,330 | ±0 | ±0% | 85,000 |
| 2021/09/29 | 5,460 | 5,480 | 5,310 | 5,330 | -460 | -7.9% | 203,200 |
| 2021/09/28 | 5,850 | 5,870 | 5,740 | 5,790 | -110 | -1.9% | 271,000 |
| 2021/09/27 | 6,000 | 6,020 | 5,900 | 5,900 | -60 | -1% | 187,900 |
| 2021/09/24 | 5,970 | 5,980 | 5,890 | 5,960 | +30 | +0.5% | 133,800 |
| 2021/09/22 | 5,990 | 6,020 | 5,930 | 5,930 | -60 | -1% | 60,400 |
| 2021/09/21 | 5,960 | 6,030 | 5,920 | 5,990 | -110 | -1.8% | 62,400 |
| 2021/09/17 | 6,030 | 6,110 | 6,010 | 6,100 | +80 | +1.3% | 77,500 |
| 2021/09/16 | 5,980 | 6,070 | 5,960 | 6,020 | ±0 | ±0% | 50,400 |
| 2021/09/15 | 6,000 | 6,060 | 5,960 | 6,020 | -40 | -0.7% | 36,700 |
| 2021/09/14 | 6,120 | 6,120 | 6,040 | 6,060 | -20 | -0.3% | 52,200 |
| 2021/09/13 | 6,060 | 6,140 | 6,040 | 6,080 | -10 | -0.2% | 44,400 |
| 2021/09/10 | 5,950 | 6,090 | 5,950 | 6,090 | +120 | +2% | 60,000 |
| 2021/09/09 | 5,950 | 6,000 | 5,940 | 5,970 | -20 | -0.3% | 42,400 |
| 2021/09/08 | 5,990 | 6,000 | 5,960 | 5,990 | +40 | +0.7% | 37,700 |
| 2021/09/07 | 6,040 | 6,050 | 5,950 | 5,950 | -20 | -0.3% | 51,600 |
| 2021/09/06 | 6,020 | 6,060 | 5,970 | 5,970 | ±0 | ±0% | 40,300 |
| 2021/09/03 | 5,920 | 6,010 | 5,910 | 5,970 | +60 | +1% | 61,500 |
| 2021/09/02 | 5,840 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 29,800 |
| 2021/09/01 | 5,820 | 5,850 | 5,800 | 5,810 | -30 | -0.5% | 23,500 |
| 2021/08/31 | 5,760 | 5,880 | 5,760 | 5,840 | -10 | -0.2% | 47,400 |
| 2021/08/30 | 5,730 | 5,860 | 5,730 | 5,850 | +120 | +2.1% | 32,500 |
| 2021/08/27 | 5,730 | 5,760 | 5,710 | 5,730 | -30 | -0.5% | 29,500 |
| 2021/08/26 | 5,720 | 5,780 | 5,690 | 5,760 | +40 | +0.7% | 28,000 |
| 2021/08/25 | 5,720 | 5,750 | 5,720 | 5,720 | -30 | -0.5% | 13,700 |
| 2021/08/24 | 5,740 | 5,750 | 5,690 | 5,750 | +40 | +0.7% | 29,100 |
| 2021/08/23 | 5,720 | 5,740 | 5,680 | 5,710 | +80 | +1.4% | 28,400 |
| 2021/08/20 | 5,640 | 5,710 | 5,630 | 5,630 | -10 | -0.2% | 32,300 |
| 2021/08/19 | 5,610 | 5,700 | 5,610 | 5,640 | -20 | -0.4% | 24,900 |
| 2021/08/18 | 5,610 | 5,730 | 5,610 | 5,660 | +50 | +0.9% | 28,700 |
| 2021/08/17 | 5,610 | 5,650 | 5,590 | 5,610 | -60 | -1.1% | 43,700 |
| 2021/08/16 | 5,740 | 5,740 | 5,630 | 5,670 | -100 | -1.7% | 46,900 |
| 2021/08/13 | 5,770 | 5,810 | 5,740 | 5,770 | -50 | -0.9% | 25,300 |
| 2021/08/12 | 5,840 | 5,880 | 5,800 | 5,820 | +10 | +0.2% | 27,700 |
| 2021/08/11 | 5,790 | 5,850 | 5,780 | 5,810 | +20 | +0.3% | 27,400 |
| 2021/08/10 | 5,770 | 5,790 | 5,710 | 5,790 | +30 | +0.5% | 32,100 |
| 2021/08/06 | 5,840 | 5,840 | 5,760 | 5,760 | -40 | -0.7% | 19,300 |
| 2021/08/05 | 5,790 | 5,850 | 5,790 | 5,800 | +20 | +0.3% | 20,300 |
| 2021/08/04 | 5,810 | 5,820 | 5,740 | 5,780 | -30 | -0.5% | 36,200 |
| 2021/08/03 | 5,700 | 5,870 | 5,700 | 5,810 | +60 | +1% | 62,900 |
| 2021/08/02 | 5,510 | 5,790 | 5,480 | 5,750 | +290 | +5.3% | 80,800 |
| 2021/07/30 | 5,570 | 5,570 | 5,460 | 5,460 | -110 | -2% | 40,200 |
| 2021/07/29 | 5,600 | 5,600 | 5,520 | 5,570 | +40 | +0.7% | 31,500 |
| 2021/07/28 | 5,540 | 5,580 | 5,510 | 5,530 | -40 | -0.7% | 21,800 |
| 2021/07/27 | 5,570 | 5,580 | 5,530 | 5,570 | +20 | +0.4% | 19,300 |
| 2021/07/26 | 5,530 | 5,560 | 5,490 | 5,550 | +120 | +2.2% | 25,800 |
951～
1000
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
