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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,400 | 5,430 | 5,340 | 5,430 | +60 | +1.1% | 102,600 |
| 2021/07/20 | 5,400 | 5,450 | 5,340 | 5,370 | -60 | -1.1% | 57,300 |
| 2021/07/19 | 5,430 | 5,460 | 5,410 | 5,430 | -50 | -0.9% | 31,800 |
| 2021/07/16 | 5,430 | 5,540 | 5,430 | 5,480 | -20 | -0.4% | 26,800 |
| 2021/07/15 | 5,620 | 5,620 | 5,480 | 5,500 | -130 | -2.3% | 33,000 |
| 2021/07/14 | 5,610 | 5,660 | 5,580 | 5,630 | -40 | -0.7% | 23,400 |
| 2021/07/13 | 5,680 | 5,720 | 5,610 | 5,670 | +10 | +0.2% | 32,900 |
| 2021/07/12 | 5,560 | 5,660 | 5,560 | 5,660 | +120 | +2.2% | 32,600 |
| 2021/07/09 | 5,440 | 5,570 | 5,420 | 5,540 | +20 | +0.4% | 55,700 |
| 2021/07/08 | 5,520 | 5,560 | 5,510 | 5,520 | ±0 | ±0% | 30,900 |
| 2021/07/07 | 5,470 | 5,530 | 5,460 | 5,520 | -20 | -0.4% | 20,600 |
| 2021/07/06 | 5,570 | 5,580 | 5,520 | 5,540 | -50 | -0.9% | 21,800 |
| 2021/07/05 | 5,630 | 5,650 | 5,590 | 5,590 | -50 | -0.9% | 29,900 |
| 2021/07/02 | 5,620 | 5,670 | 5,620 | 5,640 | +20 | +0.4% | 20,200 |
| 2021/07/01 | 5,650 | 5,660 | 5,620 | 5,620 | -20 | -0.4% | 22,900 |
| 2021/06/30 | 5,700 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 36,800 |
| 2021/06/29 | 5,620 | 5,690 | 5,610 | 5,690 | +30 | +0.5% | 33,100 |
| 2021/06/28 | 5,680 | 5,680 | 5,640 | 5,660 | +60 | +1.1% | 27,700 |
| 2021/06/25 | 5,590 | 5,630 | 5,560 | 5,600 | +90 | +1.6% | 34,900 |
| 2021/06/24 | 5,610 | 5,610 | 5,510 | 5,510 | -110 | -2% | 35,700 |
| 2021/06/23 | 5,600 | 5,700 | 5,570 | 5,620 | +20 | +0.4% | 51,300 |
| 2021/06/22 | 5,480 | 5,600 | 5,460 | 5,600 | +210 | +3.9% | 68,900 |
| 2021/06/21 | 5,430 | 5,490 | 5,390 | 5,390 | -60 | -1.1% | 62,700 |
| 2021/06/18 | 5,420 | 5,480 | 5,370 | 5,450 | +40 | +0.7% | 58,900 |
| 2021/06/17 | 5,380 | 5,440 | 5,380 | 5,410 | +30 | +0.6% | 29,900 |
| 2021/06/16 | 5,320 | 5,400 | 5,300 | 5,380 | +30 | +0.6% | 25,700 |
| 2021/06/15 | 5,300 | 5,390 | 5,280 | 5,350 | +30 | +0.6% | 41,700 |
| 2021/06/14 | 5,360 | 5,360 | 5,310 | 5,320 | -30 | -0.6% | 14,500 |
| 2021/06/11 | 5,270 | 5,350 | 5,270 | 5,350 | +100 | +1.9% | 40,500 |
| 2021/06/10 | 5,210 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 28,100 |
| 2021/06/09 | 5,250 | 5,320 | 5,230 | 5,250 | +10 | +0.2% | 20,900 |
| 2021/06/08 | 5,210 | 5,270 | 5,210 | 5,240 | +10 | +0.2% | 22,400 |
| 2021/06/07 | 5,280 | 5,280 | 5,210 | 5,230 | -50 | -0.9% | 20,000 |
| 2021/06/04 | 5,340 | 5,340 | 5,250 | 5,280 | -30 | -0.6% | 41,900 |
| 2021/06/03 | 5,250 | 5,330 | 5,250 | 5,310 | +60 | +1.1% | 45,700 |
| 2021/06/02 | 5,190 | 5,270 | 5,130 | 5,250 | +70 | +1.4% | 47,900 |
| 2021/06/01 | 5,080 | 5,190 | 5,070 | 5,180 | +130 | +2.6% | 55,700 |
| 2021/05/31 | 5,100 | 5,140 | 5,050 | 5,050 | -90 | -1.8% | 24,400 |
| 2021/05/28 | 5,110 | 5,150 | 5,090 | 5,140 | +120 | +2.4% | 37,800 |
| 2021/05/27 | 5,160 | 5,190 | 4,985 | 5,020 | -180 | -3.5% | 75,200 |
| 2021/05/26 | 5,240 | 5,250 | 5,200 | 5,200 | -40 | -0.8% | 18,700 |
| 2021/05/25 | 5,250 | 5,270 | 5,180 | 5,240 | -10 | -0.2% | 30,400 |
| 2021/05/24 | 5,160 | 5,250 | 5,160 | 5,250 | +90 | +1.7% | 36,100 |
| 2021/05/21 | 5,190 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 33,500 |
| 2021/05/20 | 5,110 | 5,190 | 5,110 | 5,170 | +60 | +1.2% | 30,600 |
| 2021/05/19 | 5,070 | 5,110 | 5,030 | 5,110 | +50 | +1% | 38,400 |
| 2021/05/18 | 4,985 | 5,060 | 4,960 | 5,060 | +110 | +2.2% | 39,200 |
| 2021/05/17 | 4,940 | 4,965 | 4,905 | 4,950 | +40 | +0.8% | 20,700 |
| 2021/05/14 | 4,875 | 4,935 | 4,860 | 4,910 | +100 | +2.1% | 34,500 |
| 2021/05/13 | 4,780 | 4,865 | 4,780 | 4,810 | +5 | +0.1% | 36,600 |
1001～
1050
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
