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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 4,460 | 4,500 | 4,320 | 4,370 | -160 | -3.5% | 97,000 |
| 2020/03/11 | 4,550 | 4,670 | 4,520 | 4,530 | -40 | -0.9% | 56,200 |
| 2020/03/10 | 4,360 | 4,595 | 4,270 | 4,570 | +80 | +1.8% | 73,600 |
| 2020/03/09 | 4,565 | 4,610 | 4,435 | 4,490 | -200 | -4.3% | 84,000 |
| 2020/03/06 | 4,715 | 4,745 | 4,670 | 4,690 | -95 | -2% | 67,200 |
| 2020/03/05 | 4,850 | 4,860 | 4,780 | 4,785 | +55 | +1.2% | 56,600 |
| 2020/03/04 | 4,670 | 4,835 | 4,655 | 4,730 | -10 | -0.2% | 60,400 |
| 2020/03/03 | 4,920 | 4,965 | 4,740 | 4,740 | -45 | -0.9% | 90,300 |
| 2020/03/02 | 4,485 | 4,815 | 4,485 | 4,785 | +185 | +4% | 129,900 |
| 2020/02/28 | 4,720 | 4,755 | 4,590 | 4,600 | -295 | -6% | 93,000 |
| 2020/02/27 | 4,925 | 4,955 | 4,865 | 4,895 | -60 | -1.2% | 68,900 |
| 2020/02/26 | 4,945 | 4,980 | 4,900 | 4,955 | -45 | -0.9% | 69,900 |
| 2020/02/25 | 4,945 | 5,130 | 4,930 | 5,000 | -160 | -3.1% | 104,300 |
| 2020/02/21 | 5,100 | 5,200 | 5,100 | 5,160 | +70 | +1.4% | 59,000 |
| 2020/02/20 | 5,200 | 5,210 | 5,080 | 5,090 | -50 | -1% | 53,800 |
| 2020/02/19 | 5,100 | 5,200 | 5,100 | 5,140 | +50 | +1% | 44,400 |
| 2020/02/18 | 5,200 | 5,220 | 5,090 | 5,090 | -60 | -1.2% | 89,000 |
| 2020/02/17 | 5,150 | 5,210 | 5,070 | 5,150 | -10 | -0.2% | 68,400 |
| 2020/02/14 | 5,200 | 5,230 | 5,140 | 5,160 | -70 | -1.3% | 35,300 |
| 2020/02/13 | 5,240 | 5,290 | 5,210 | 5,230 | +30 | +0.6% | 55,200 |
| 2020/02/12 | 5,310 | 5,310 | 5,180 | 5,200 | -110 | -2.1% | 71,900 |
| 2020/02/10 | 5,330 | 5,370 | 5,310 | 5,310 | -50 | -0.9% | 56,600 |
| 2020/02/07 | 5,430 | 5,480 | 5,360 | 5,360 | -20 | -0.4% | 67,600 |
| 2020/02/06 | 5,380 | 5,430 | 5,340 | 5,380 | +150 | +2.9% | 105,800 |
| 2020/02/05 | 5,280 | 5,310 | 5,230 | 5,230 | +40 | +0.8% | 69,500 |
| 2020/02/04 | 5,110 | 5,190 | 5,070 | 5,190 | +150 | +3% | 76,300 |
| 2020/02/03 | 4,940 | 5,090 | 4,925 | 5,040 | +10 | +0.2% | 85,500 |
| 2020/01/31 | 5,050 | 5,150 | 5,030 | 5,030 | +35 | +0.7% | 106,400 |
| 2020/01/30 | 5,150 | 5,150 | 4,990 | 4,995 | -385 | -7.2% | 173,300 |
| 2020/01/29 | 5,430 | 5,480 | 5,360 | 5,380 | -20 | -0.4% | 89,000 |
| 2020/01/28 | 5,400 | 5,430 | 5,360 | 5,400 | -60 | -1.1% | 79,100 |
| 2020/01/27 | 5,460 | 5,550 | 5,420 | 5,460 | -160 | -2.8% | 91,200 |
| 2020/01/24 | 5,620 | 5,650 | 5,600 | 5,620 | +20 | +0.4% | 39,000 |
| 2020/01/23 | 5,640 | 5,680 | 5,590 | 5,600 | -110 | -1.9% | 57,300 |
| 2020/01/22 | 5,710 | 5,720 | 5,680 | 5,710 | -40 | -0.7% | 61,900 |
| 2020/01/21 | 5,800 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 47,700 |
| 2020/01/20 | 5,800 | 5,820 | 5,780 | 5,800 | ±0 | ±0% | 31,000 |
| 2020/01/17 | 5,860 | 5,890 | 5,790 | 5,800 | -20 | -0.3% | 35,900 |
| 2020/01/16 | 5,860 | 5,870 | 5,800 | 5,820 | -70 | -1.2% | 35,700 |
| 2020/01/15 | 5,860 | 5,890 | 5,850 | 5,890 | -10 | -0.2% | 25,300 |
| 2020/01/14 | 5,960 | 5,960 | 5,840 | 5,900 | -50 | -0.8% | 48,900 |
| 2020/01/10 | 5,950 | 5,980 | 5,920 | 5,950 | +40 | +0.7% | 24,800 |
| 2020/01/09 | 5,860 | 5,950 | 5,840 | 5,910 | +90 | +1.5% | 47,200 |
| 2020/01/08 | 5,810 | 5,870 | 5,760 | 5,820 | -40 | -0.7% | 66,600 |
| 2020/01/07 | 5,750 | 5,900 | 5,740 | 5,860 | +130 | +2.3% | 62,200 |
| 2020/01/06 | 5,750 | 5,760 | 5,670 | 5,730 | -120 | -2.1% | 57,200 |
| 2019/12/30 | 5,890 | 5,900 | 5,840 | 5,850 | -70 | -1.2% | 28,400 |
| 2019/12/27 | 5,940 | 5,960 | 5,890 | 5,920 | -40 | -0.7% | 23,700 |
| 2019/12/26 | 5,950 | 5,960 | 5,920 | 5,960 | +60 | +1% | 29,500 |
| 2019/12/25 | 5,910 | 5,940 | 5,890 | 5,900 | -30 | -0.5% | 25,800 |
1251～
1300
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
