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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 5,000 | 5,020 | 4,865 | 4,935 | -105 | -2.1% | 125,100 |
| 2020/05/27 | 4,950 | 5,090 | 4,945 | 5,040 | +75 | +1.5% | 84,200 |
| 2020/05/26 | 4,895 | 4,980 | 4,810 | 4,965 | +95 | +2% | 89,800 |
| 2020/05/25 | 4,725 | 4,905 | 4,725 | 4,870 | +215 | +4.6% | 139,600 |
| 2020/05/22 | 4,720 | 4,755 | 4,645 | 4,655 | -100 | -2.1% | 71,600 |
| 2020/05/21 | 4,870 | 4,870 | 4,755 | 4,755 | -105 | -2.2% | 70,500 |
| 2020/05/20 | 4,860 | 4,915 | 4,845 | 4,860 | +35 | +0.7% | 60,300 |
| 2020/05/19 | 4,900 | 4,925 | 4,820 | 4,825 | -45 | -0.9% | 47,300 |
| 2020/05/18 | 4,845 | 4,895 | 4,825 | 4,870 | +10 | +0.2% | 58,600 |
| 2020/05/15 | 4,790 | 4,890 | 4,765 | 4,860 | +60 | +1.3% | 73,100 |
| 2020/05/14 | 4,935 | 4,935 | 4,790 | 4,800 | -80 | -1.6% | 88,500 |
| 2020/05/13 | 4,980 | 4,995 | 4,880 | 4,880 | -160 | -3.2% | 99,000 |
| 2020/05/12 | 5,000 | 5,120 | 5,000 | 5,040 | +10 | +0.2% | 60,700 |
| 2020/05/11 | 4,955 | 5,050 | 4,935 | 5,030 | +65 | +1.3% | 74,600 |
| 2020/05/08 | 4,980 | 5,010 | 4,940 | 4,965 | +30 | +0.6% | 58,300 |
| 2020/05/07 | 4,950 | 4,965 | 4,890 | 4,935 | -75 | -1.5% | 81,800 |
| 2020/05/01 | 5,020 | 5,080 | 4,985 | 5,010 | -50 | -1% | 78,800 |
| 2020/04/30 | 5,260 | 5,300 | 5,060 | 5,060 | -130 | -2.5% | 98,700 |
| 2020/04/28 | 5,240 | 5,240 | 5,050 | 5,190 | +10 | +0.2% | 228,500 |
| 2020/04/27 | 5,130 | 5,210 | 5,100 | 5,180 | +50 | +1% | 70,200 |
| 2020/04/24 | 5,180 | 5,180 | 5,100 | 5,130 | -100 | -1.9% | 60,400 |
| 2020/04/23 | 5,110 | 5,240 | 5,090 | 5,230 | +110 | +2.1% | 64,000 |
| 2020/04/22 | 5,230 | 5,230 | 5,080 | 5,120 | -170 | -3.2% | 76,000 |
| 2020/04/21 | 5,300 | 5,340 | 5,240 | 5,290 | -30 | -0.6% | 47,800 |
| 2020/04/20 | 5,270 | 5,380 | 5,270 | 5,320 | +30 | +0.6% | 62,000 |
| 2020/04/17 | 5,380 | 5,420 | 5,260 | 5,290 | -140 | -2.6% | 78,700 |
| 2020/04/16 | 5,290 | 5,440 | 5,290 | 5,430 | +40 | +0.7% | 49,600 |
| 2020/04/15 | 5,360 | 5,440 | 5,310 | 5,390 | +20 | +0.4% | 90,000 |
| 2020/04/14 | 5,260 | 5,380 | 5,260 | 5,370 | +90 | +1.7% | 40,800 |
| 2020/04/13 | 5,280 | 5,320 | 5,210 | 5,280 | -60 | -1.1% | 44,400 |
| 2020/04/10 | 5,250 | 5,340 | 5,080 | 5,340 | +70 | +1.3% | 58,400 |
| 2020/04/09 | 5,320 | 5,420 | 5,110 | 5,270 | -130 | -2.4% | 81,600 |
| 2020/04/08 | 5,260 | 5,530 | 5,250 | 5,400 | +170 | +3.3% | 131,700 |
| 2020/04/07 | 5,160 | 5,350 | 5,160 | 5,230 | +100 | +1.9% | 79,800 |
| 2020/04/06 | 4,945 | 5,150 | 4,945 | 5,130 | +120 | +2.4% | 65,500 |
| 2020/04/03 | 4,990 | 5,140 | 4,985 | 5,010 | -20 | -0.4% | 58,400 |
| 2020/04/02 | 5,110 | 5,240 | 5,010 | 5,030 | -260 | -4.9% | 82,500 |
| 2020/04/01 | 5,460 | 5,520 | 5,280 | 5,290 | -230 | -4.2% | 106,400 |
| 2020/03/31 | 5,610 | 5,660 | 5,470 | 5,520 | -100 | -1.8% | 86,300 |
| 2020/03/30 | 5,470 | 5,620 | 5,330 | 5,620 | -50 | -0.9% | 132,700 |
| 2020/03/27 | 5,570 | 5,670 | 5,470 | 5,670 | +290 | +5.4% | 172,000 |
| 2020/03/26 | 5,250 | 5,450 | 5,170 | 5,380 | +60 | +1.1% | 116,500 |
| 2020/03/25 | 5,180 | 5,400 | 5,180 | 5,320 | +260 | +5.1% | 136,900 |
| 2020/03/24 | 5,250 | 5,320 | 4,950 | 5,060 | -100 | -1.9% | 119,100 |
| 2020/03/23 | 5,000 | 5,180 | 4,940 | 5,160 | +175 | +3.5% | 156,200 |
| 2020/03/19 | 4,800 | 5,020 | 4,775 | 4,985 | +325 | +7% | 177,500 |
| 2020/03/18 | 4,535 | 4,875 | 4,500 | 4,660 | +165 | +3.7% | 99,900 |
| 2020/03/17 | 4,130 | 4,530 | 4,090 | 4,495 | +265 | +6.3% | 122,700 |
| 2020/03/16 | 4,235 | 4,440 | 4,215 | 4,230 | -25 | -0.6% | 85,600 |
| 2020/03/13 | 4,090 | 4,370 | 3,985 | 4,255 | -115 | -2.6% | 171,700 |
1201～
1250
件表示中 / 3448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 | 415,500円 | +0.3% | +0.9% | 5.42% | 17.74倍 | 2.65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 |
| ａｒｔｉｅｎｃｅ | 285,700円 | +5.4% | 0.0% | 3.50% | 8.19倍 | 0.55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 |
| 日曹達 | 263,300円 | -0.9% | -24.0% | 4.56% | 11.51倍 | 0.77倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| エスケー化研 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.52倍 | 0.76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 |
| クレハ | 249,100円 | -10.1% | -24.5% | 3.48% | 17.70倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
