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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 6,160 | 6,240 | 6,160 | 6,200 | +40 | +0.6% | 37,300 |
| 2019/11/28 | 6,190 | 6,190 | 6,120 | 6,160 | +10 | +0.2% | 38,900 |
| 2019/11/27 | 6,100 | 6,200 | 6,100 | 6,150 | +50 | +0.8% | 65,000 |
| 2019/11/26 | 6,140 | 6,150 | 6,080 | 6,100 | -80 | -1.3% | 102,200 |
| 2019/11/25 | 6,120 | 6,190 | 6,110 | 6,180 | +100 | +1.6% | 34,500 |
| 2019/11/22 | 6,080 | 6,120 | 6,010 | 6,080 | +20 | +0.3% | 49,000 |
| 2019/11/21 | 6,060 | 6,090 | 5,980 | 6,060 | -20 | -0.3% | 55,500 |
| 2019/11/20 | 6,090 | 6,140 | 6,040 | 6,080 | -80 | -1.3% | 45,400 |
| 2019/11/19 | 6,160 | 6,210 | 6,120 | 6,160 | -30 | -0.5% | 40,400 |
| 2019/11/18 | 6,190 | 6,230 | 6,140 | 6,190 | -10 | -0.2% | 33,700 |
| 2019/11/15 | 6,180 | 6,240 | 6,120 | 6,200 | +20 | +0.3% | 53,500 |
| 2019/11/14 | 6,190 | 6,240 | 6,140 | 6,180 | +40 | +0.7% | 69,400 |
| 2019/11/13 | 6,090 | 6,160 | 6,090 | 6,140 | +20 | +0.3% | 48,000 |
| 2019/11/12 | 6,080 | 6,150 | 6,050 | 6,120 | +70 | +1.2% | 60,500 |
| 2019/11/11 | 5,960 | 6,150 | 5,950 | 6,050 | +120 | +2% | 82,900 |
| 2019/11/08 | 5,890 | 6,080 | 5,860 | 5,930 | +160 | +2.8% | 182,300 |
| 2019/11/07 | 5,780 | 5,810 | 5,720 | 5,770 | -10 | -0.2% | 65,300 |
| 2019/11/06 | 5,850 | 5,850 | 5,760 | 5,780 | -60 | -1% | 46,400 |
| 2019/11/05 | 5,840 | 5,860 | 5,770 | 5,840 | ±0 | ±0% | 61,100 |
| 2019/11/01 | 5,810 | 5,860 | 5,810 | 5,840 | -30 | -0.5% | 34,200 |
| 2019/10/31 | 5,820 | 5,880 | 5,800 | 5,870 | +50 | +0.9% | 50,900 |
| 2019/10/30 | 5,730 | 5,840 | 5,710 | 5,820 | +80 | +1.4% | 61,000 |
| 2019/10/29 | 5,760 | 5,810 | 5,720 | 5,740 | +10 | +0.2% | 40,600 |
| 2019/10/28 | 5,720 | 5,760 | 5,690 | 5,730 | +10 | +0.2% | 33,000 |
| 2019/10/25 | 5,700 | 5,720 | 5,680 | 5,720 | +30 | +0.5% | 20,900 |
| 2019/10/24 | 5,690 | 5,730 | 5,680 | 5,690 | +10 | +0.2% | 32,100 |
| 2019/10/23 | 5,640 | 5,690 | 5,590 | 5,680 | +100 | +1.8% | 37,800 |
| 2019/10/21 | 5,660 | 5,660 | 5,570 | 5,580 | -20 | -0.4% | 27,900 |
| 2019/10/18 | 5,700 | 5,720 | 5,600 | 5,600 | -70 | -1.2% | 26,600 |
| 2019/10/17 | 5,690 | 5,700 | 5,650 | 5,670 | -10 | -0.2% | 29,800 |
| 2019/10/16 | 5,650 | 5,740 | 5,630 | 5,680 | +80 | +1.4% | 60,200 |
| 2019/10/15 | 5,640 | 5,650 | 5,560 | 5,600 | -10 | -0.2% | 71,300 |
| 2019/10/11 | 5,650 | 5,650 | 5,580 | 5,610 | -10 | -0.2% | 37,900 |
| 2019/10/10 | 5,680 | 5,680 | 5,550 | 5,620 | -40 | -0.7% | 32,600 |
| 2019/10/09 | 5,630 | 5,720 | 5,610 | 5,660 | +40 | +0.7% | 54,800 |
| 2019/10/08 | 5,500 | 5,620 | 5,500 | 5,620 | +70 | +1.3% | 66,200 |
| 2019/10/07 | 5,520 | 5,570 | 5,490 | 5,550 | -10 | -0.2% | 56,200 |
| 2019/10/04 | 5,570 | 5,590 | 5,530 | 5,560 | -80 | -1.4% | 55,200 |
| 2019/10/03 | 5,620 | 5,640 | 5,540 | 5,640 | -70 | -1.2% | 79,700 |
| 2019/10/02 | 5,750 | 5,790 | 5,690 | 5,710 | +20 | +0.4% | 74,500 |
| 2019/10/01 | 5,640 | 5,690 | 5,600 | 5,690 | +50 | +0.9% | 57,300 |
| 2019/09/30 | 5,660 | 5,660 | 5,570 | 5,640 | +40 | +0.7% | 78,300 |
| 2019/09/27 | 5,610 | 5,650 | 5,550 | 5,600 | -250 | -4.3% | 112,000 |
| 2019/09/26 | 5,910 | 5,950 | 5,810 | 5,850 | -30 | -0.5% | 208,800 |
| 2019/09/25 | 5,820 | 5,930 | 5,800 | 5,880 | +60 | +1% | 81,000 |
| 2019/09/24 | 5,750 | 5,860 | 5,750 | 5,820 | +60 | +1% | 101,800 |
| 2019/09/20 | 5,830 | 5,860 | 5,760 | 5,760 | -40 | -0.7% | 83,400 |
| 2019/09/19 | 5,810 | 5,830 | 5,750 | 5,800 | ±0 | ±0% | 70,800 |
| 2019/09/18 | 5,870 | 5,890 | 5,740 | 5,800 | -140 | -2.4% | 85,600 |
| 2019/09/17 | 5,800 | 5,990 | 5,790 | 5,940 | +190 | +3.3% | 122,800 |
1401～
1450
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
