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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,810 | 4,855 | 4,800 | 4,805 | +25 | +0.5% | 38,100 |
| 2021/05/11 | 4,830 | 4,860 | 4,765 | 4,780 | -90 | -1.8% | 40,400 |
| 2021/05/10 | 4,860 | 4,870 | 4,820 | 4,870 | +45 | +0.9% | 22,800 |
| 2021/05/07 | 4,810 | 4,890 | 4,810 | 4,825 | +75 | +1.6% | 46,100 |
| 2021/05/06 | 4,700 | 4,810 | 4,700 | 4,750 | -65 | -1.3% | 42,800 |
| 2021/04/30 | 4,790 | 4,865 | 4,790 | 4,815 | +25 | +0.5% | 34,200 |
| 2021/04/28 | 4,815 | 4,855 | 4,790 | 4,790 | -25 | -0.5% | 27,400 |
| 2021/04/27 | 4,870 | 4,870 | 4,815 | 4,815 | -25 | -0.5% | 19,700 |
| 2021/04/26 | 4,890 | 4,900 | 4,840 | 4,840 | -40 | -0.8% | 19,900 |
| 2021/04/23 | 4,855 | 4,895 | 4,855 | 4,880 | -15 | -0.3% | 12,800 |
| 2021/04/22 | 4,850 | 4,925 | 4,850 | 4,895 | +85 | +1.8% | 23,700 |
| 2021/04/21 | 4,855 | 4,855 | 4,810 | 4,810 | -75 | -1.5% | 34,300 |
| 2021/04/20 | 4,900 | 4,930 | 4,865 | 4,885 | -35 | -0.7% | 35,500 |
| 2021/04/19 | 4,950 | 4,970 | 4,915 | 4,920 | -60 | -1.2% | 32,000 |
| 2021/04/16 | 4,995 | 5,020 | 4,960 | 4,980 | -15 | -0.3% | 25,400 |
| 2021/04/15 | 4,995 | 5,020 | 4,990 | 4,995 | -25 | -0.5% | 11,900 |
| 2021/04/14 | 4,990 | 5,030 | 4,970 | 5,020 | +20 | +0.4% | 24,000 |
| 2021/04/13 | 5,000 | 5,040 | 4,990 | 5,000 | +5 | +0.1% | 18,800 |
| 2021/04/12 | 4,955 | 5,000 | 4,940 | 4,995 | +40 | +0.8% | 25,700 |
| 2021/04/09 | 4,925 | 4,975 | 4,920 | 4,955 | +35 | +0.7% | 24,400 |
| 2021/04/08 | 4,980 | 4,980 | 4,920 | 4,920 | -90 | -1.8% | 36,200 |
| 2021/04/07 | 4,975 | 5,020 | 4,970 | 5,010 | +30 | +0.6% | 28,100 |
| 2021/04/06 | 5,040 | 5,050 | 4,960 | 4,980 | -60 | -1.2% | 33,100 |
| 2021/04/05 | 5,000 | 5,060 | 4,985 | 5,040 | +50 | +1% | 19,800 |
| 2021/04/02 | 5,100 | 5,100 | 4,985 | 4,990 | -20 | -0.4% | 24,300 |
| 2021/04/01 | 5,050 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 28,600 |
| 2021/03/31 | 5,040 | 5,090 | 5,020 | 5,020 | -80 | -1.6% | 36,200 |
| 2021/03/30 | 5,230 | 5,230 | 5,100 | 5,100 | -150 | -2.9% | 74,300 |
| 2021/03/29 | 5,250 | 5,290 | 5,180 | 5,250 | +60 | +1.2% | 115,700 |
| 2021/03/26 | 5,150 | 5,220 | 5,140 | 5,190 | +80 | +1.6% | 62,800 |
| 2021/03/25 | 5,110 | 5,180 | 5,070 | 5,110 | +80 | +1.6% | 49,700 |
| 2021/03/24 | 5,200 | 5,200 | 5,030 | 5,030 | -170 | -3.3% | 54,900 |
| 2021/03/23 | 5,330 | 5,330 | 5,200 | 5,200 | -150 | -2.8% | 55,900 |
| 2021/03/22 | 5,380 | 5,410 | 5,340 | 5,350 | -50 | -0.9% | 53,600 |
| 2021/03/19 | 5,370 | 5,450 | 5,360 | 5,400 | -10 | -0.2% | 60,400 |
| 2021/03/18 | 5,390 | 5,440 | 5,310 | 5,410 | +40 | +0.7% | 49,500 |
| 2021/03/17 | 5,370 | 5,380 | 5,330 | 5,370 | +10 | +0.2% | 33,700 |
| 2021/03/16 | 5,320 | 5,370 | 5,280 | 5,360 | +50 | +0.9% | 37,400 |
| 2021/03/15 | 5,250 | 5,310 | 5,230 | 5,310 | +80 | +1.5% | 37,400 |
| 2021/03/12 | 5,180 | 5,230 | 5,130 | 5,230 | +50 | +1% | 47,800 |
| 2021/03/11 | 5,150 | 5,180 | 5,100 | 5,180 | +110 | +2.2% | 39,200 |
| 2021/03/10 | 5,050 | 5,140 | 5,050 | 5,070 | -60 | -1.2% | 38,100 |
| 2021/03/09 | 5,040 | 5,140 | 5,010 | 5,130 | +135 | +2.7% | 50,500 |
| 2021/03/08 | 5,020 | 5,030 | 4,975 | 4,995 | +20 | +0.4% | 32,200 |
| 2021/03/05 | 4,865 | 4,985 | 4,840 | 4,975 | +130 | +2.7% | 50,000 |
| 2021/03/04 | 4,790 | 4,850 | 4,785 | 4,845 | +25 | +0.5% | 26,000 |
| 2021/03/03 | 4,825 | 4,840 | 4,765 | 4,820 | -5 | -0.1% | 35,900 |
| 2021/03/02 | 4,900 | 4,900 | 4,820 | 4,825 | -25 | -0.5% | 33,100 |
| 2021/03/01 | 4,850 | 4,890 | 4,800 | 4,850 | +90 | +1.9% | 35,800 |
| 2021/02/26 | 4,880 | 4,880 | 4,760 | 4,760 | -100 | -2.1% | 48,800 |
1051～
1100
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
