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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 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 |
| 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 |
1301～
1350
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
