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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,875 | 4,920 | 4,860 | 4,860 | ±0 | ±0% | 37,500 |
| 2021/02/24 | 4,900 | 4,900 | 4,840 | 4,860 | -5 | -0.1% | 28,700 |
| 2021/02/22 | 4,945 | 4,950 | 4,865 | 4,865 | -55 | -1.1% | 35,200 |
| 2021/02/19 | 4,975 | 4,975 | 4,915 | 4,920 | -35 | -0.7% | 39,100 |
| 2021/02/18 | 5,010 | 5,020 | 4,945 | 4,955 | -55 | -1.1% | 30,300 |
| 2021/02/17 | 4,960 | 5,030 | 4,960 | 5,010 | +15 | +0.3% | 23,400 |
| 2021/02/16 | 4,975 | 4,995 | 4,930 | 4,995 | +20 | +0.4% | 38,500 |
| 2021/02/15 | 4,985 | 4,990 | 4,925 | 4,975 | -10 | -0.2% | 34,100 |
| 2021/02/12 | 5,000 | 5,020 | 4,960 | 4,985 | -25 | -0.5% | 34,300 |
| 2021/02/10 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 22,800 |
| 2021/02/09 | 5,040 | 5,080 | 5,010 | 5,070 | +20 | +0.4% | 38,400 |
| 2021/02/08 | 4,905 | 5,050 | 4,905 | 5,050 | +165 | +3.4% | 66,200 |
| 2021/02/05 | 4,950 | 4,950 | 4,850 | 4,885 | -105 | -2.1% | 94,700 |
| 2021/02/04 | 4,950 | 5,030 | 4,940 | 4,990 | ±0 | ±0% | 32,300 |
| 2021/02/03 | 4,950 | 5,050 | 4,935 | 4,990 | +40 | +0.8% | 43,800 |
| 2021/02/02 | 4,935 | 4,950 | 4,885 | 4,950 | +70 | +1.4% | 58,800 |
| 2021/02/01 | 4,615 | 4,925 | 4,615 | 4,880 | +285 | +6.2% | 126,600 |
| 2021/01/29 | 4,690 | 4,715 | 4,590 | 4,595 | -40 | -0.9% | 44,100 |
| 2021/01/28 | 4,600 | 4,680 | 4,575 | 4,635 | -15 | -0.3% | 45,100 |
| 2021/01/27 | 4,635 | 4,665 | 4,610 | 4,650 | +40 | +0.9% | 22,900 |
| 2021/01/26 | 4,615 | 4,635 | 4,595 | 4,610 | -20 | -0.4% | 15,000 |
| 2021/01/25 | 4,600 | 4,635 | 4,595 | 4,630 | +25 | +0.5% | 19,100 |
| 2021/01/22 | 4,585 | 4,620 | 4,585 | 4,605 | -15 | -0.3% | 24,000 |
| 2021/01/21 | 4,630 | 4,685 | 4,610 | 4,620 | +10 | +0.2% | 49,200 |
| 2021/01/20 | 4,540 | 4,610 | 4,510 | 4,610 | +75 | +1.7% | 38,900 |
| 2021/01/19 | 4,545 | 4,585 | 4,520 | 4,535 | +20 | +0.4% | 29,200 |
| 2021/01/18 | 4,510 | 4,545 | 4,490 | 4,515 | -15 | -0.3% | 36,700 |
| 2021/01/15 | 4,575 | 4,590 | 4,530 | 4,530 | -60 | -1.3% | 48,800 |
| 2021/01/14 | 4,510 | 4,590 | 4,510 | 4,590 | +75 | +1.7% | 33,600 |
| 2021/01/13 | 4,510 | 4,535 | 4,500 | 4,515 | +20 | +0.4% | 31,300 |
| 2021/01/12 | 4,495 | 4,515 | 4,465 | 4,495 | +15 | +0.3% | 21,200 |
| 2021/01/08 | 4,425 | 4,495 | 4,415 | 4,480 | +30 | +0.7% | 40,000 |
| 2021/01/07 | 4,455 | 4,495 | 4,440 | 4,450 | -10 | -0.2% | 35,800 |
| 2021/01/06 | 4,430 | 4,475 | 4,420 | 4,460 | -15 | -0.3% | 24,400 |
| 2021/01/05 | 4,490 | 4,510 | 4,465 | 4,475 | -45 | -1% | 28,200 |
| 2021/01/04 | 4,570 | 4,570 | 4,490 | 4,520 | -50 | -1.1% | 31,300 |
| 2020/12/30 | 4,600 | 4,610 | 4,565 | 4,570 | -65 | -1.4% | 34,500 |
| 2020/12/29 | 4,685 | 4,700 | 4,580 | 4,635 | +25 | +0.5% | 45,600 |
| 2020/12/28 | 4,660 | 4,690 | 4,585 | 4,610 | -45 | -1% | 51,400 |
| 2020/12/25 | 4,585 | 4,670 | 4,580 | 4,655 | +120 | +2.6% | 58,100 |
| 2020/12/24 | 4,470 | 4,550 | 4,470 | 4,535 | +60 | +1.3% | 37,900 |
| 2020/12/23 | 4,465 | 4,485 | 4,440 | 4,475 | +70 | +1.6% | 47,300 |
| 2020/12/22 | 4,410 | 4,440 | 4,365 | 4,405 | -30 | -0.7% | 52,300 |
| 2020/12/21 | 4,390 | 4,435 | 4,360 | 4,435 | +90 | +2.1% | 72,700 |
| 2020/12/18 | 4,390 | 4,425 | 4,345 | 4,345 | -40 | -0.9% | 75,300 |
| 2020/12/17 | 4,395 | 4,400 | 4,340 | 4,385 | -5 | -0.1% | 34,000 |
| 2020/12/16 | 4,430 | 4,440 | 4,390 | 4,390 | ±0 | ±0% | 28,700 |
| 2020/12/15 | 4,390 | 4,415 | 4,370 | 4,390 | -5 | -0.1% | 40,300 |
| 2020/12/14 | 4,370 | 4,435 | 4,365 | 4,395 | +25 | +0.6% | 47,200 |
| 2020/12/11 | 4,350 | 4,370 | 4,330 | 4,370 | +5 | +0.1% | 38,600 |
1101～
1150
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
