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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,980 | 6,000 | 5,920 | 6,000 | +30 | +0.5% | 69,900 |
| 2019/07/29 | 5,870 | 5,970 | 5,850 | 5,970 | +110 | +1.9% | 37,900 |
| 2019/07/26 | 5,860 | 5,900 | 5,810 | 5,860 | +50 | +0.9% | 31,200 |
| 2019/07/25 | 5,820 | 5,850 | 5,810 | 5,810 | -30 | -0.5% | 29,800 |
| 2019/07/24 | 5,900 | 5,900 | 5,810 | 5,840 | -60 | -1% | 39,400 |
| 2019/07/23 | 5,820 | 5,910 | 5,790 | 5,900 | +70 | +1.2% | 44,000 |
| 2019/07/22 | 5,890 | 5,900 | 5,830 | 5,830 | -80 | -1.4% | 38,400 |
| 2019/07/19 | 5,720 | 5,930 | 5,720 | 5,910 | +240 | +4.2% | 63,800 |
| 2019/07/18 | 5,780 | 5,810 | 5,640 | 5,670 | -140 | -2.4% | 94,900 |
| 2019/07/17 | 5,840 | 5,860 | 5,780 | 5,810 | -60 | -1% | 49,300 |
| 2019/07/16 | 5,800 | 5,890 | 5,800 | 5,870 | -10 | -0.2% | 38,100 |
| 2019/07/12 | 5,860 | 5,900 | 5,820 | 5,880 | +20 | +0.3% | 24,100 |
| 2019/07/11 | 5,930 | 5,930 | 5,860 | 5,860 | -50 | -0.8% | 34,000 |
| 2019/07/10 | 5,980 | 5,980 | 5,870 | 5,910 | -70 | -1.2% | 44,900 |
| 2019/07/09 | 6,020 | 6,090 | 5,980 | 5,980 | -40 | -0.7% | 34,500 |
| 2019/07/08 | 6,020 | 6,050 | 6,000 | 6,020 | -80 | -1.3% | 52,200 |
| 2019/07/05 | 6,040 | 6,110 | 6,040 | 6,100 | +60 | +1% | 37,400 |
| 2019/07/04 | 5,960 | 6,070 | 5,960 | 6,040 | +80 | +1.3% | 36,400 |
| 2019/07/03 | 5,920 | 6,010 | 5,900 | 5,960 | -60 | -1% | 56,500 |
| 2019/07/02 | 5,960 | 6,080 | 5,920 | 6,020 | -10 | -0.2% | 56,600 |
| 2019/07/01 | 5,950 | 6,040 | 5,940 | 6,030 | +140 | +2.4% | 47,200 |
| 2019/06/28 | 5,860 | 5,890 | 5,830 | 5,890 | +30 | +0.5% | 38,400 |
| 2019/06/27 | 5,760 | 5,870 | 5,730 | 5,860 | +100 | +1.7% | 48,400 |
| 2019/06/26 | 5,820 | 5,840 | 5,750 | 5,760 | -90 | -1.5% | 34,800 |
| 2019/06/25 | 5,820 | 5,900 | 5,810 | 5,850 | ±0 | ±0% | 33,800 |
| 2019/06/24 | 5,820 | 5,870 | 5,720 | 5,850 | +70 | +1.2% | 60,000 |
| 2019/06/21 | 5,920 | 5,920 | 5,750 | 5,780 | -80 | -1.4% | 64,000 |
| 2019/06/20 | 5,920 | 5,960 | 5,850 | 5,860 | -60 | -1% | 36,500 |
| 2019/06/19 | 5,850 | 5,940 | 5,830 | 5,920 | +170 | +3% | 46,800 |
| 2019/06/18 | 5,790 | 5,830 | 5,740 | 5,750 | -40 | -0.7% | 33,300 |
| 2019/06/17 | 5,840 | 5,890 | 5,790 | 5,790 | -40 | -0.7% | 43,400 |
| 2019/06/14 | 5,860 | 5,890 | 5,780 | 5,830 | -80 | -1.4% | 68,300 |
| 2019/06/13 | 5,870 | 5,930 | 5,820 | 5,910 | ±0 | ±0% | 55,800 |
| 2019/06/12 | 5,970 | 6,040 | 5,910 | 5,910 | -110 | -1.8% | 52,500 |
| 2019/06/11 | 6,100 | 6,150 | 6,010 | 6,020 | -80 | -1.3% | 53,000 |
| 2019/06/10 | 5,990 | 6,160 | 5,990 | 6,100 | +140 | +2.3% | 81,400 |
| 2019/06/07 | 5,860 | 5,990 | 5,810 | 5,960 | +80 | +1.4% | 90,100 |
| 2019/06/06 | 5,870 | 5,960 | 5,870 | 5,880 | -90 | -1.5% | 61,700 |
| 2019/06/05 | 5,760 | 5,990 | 5,750 | 5,970 | +310 | +5.5% | 131,400 |
| 2019/06/04 | 5,590 | 5,690 | 5,590 | 5,660 | +80 | +1.4% | 53,600 |
| 2019/06/03 | 5,460 | 5,610 | 5,460 | 5,580 | -80 | -1.4% | 62,500 |
| 2019/05/31 | 5,770 | 5,800 | 5,650 | 5,660 | -140 | -2.4% | 75,400 |
| 2019/05/30 | 5,720 | 5,820 | 5,710 | 5,800 | +20 | +0.3% | 61,800 |
| 2019/05/29 | 5,800 | 5,820 | 5,690 | 5,780 | -70 | -1.2% | 52,500 |
| 2019/05/28 | 5,850 | 5,890 | 5,840 | 5,850 | ±0 | ±0% | 46,000 |
| 2019/05/27 | 5,880 | 5,890 | 5,820 | 5,850 | -40 | -0.7% | 27,700 |
| 2019/05/24 | 5,820 | 5,910 | 5,810 | 5,890 | +30 | +0.5% | 40,500 |
| 2019/05/23 | 5,870 | 5,900 | 5,830 | 5,860 | -40 | -0.7% | 44,500 |
| 2019/05/22 | 5,900 | 5,990 | 5,900 | 5,900 | +30 | +0.5% | 39,400 |
| 2019/05/21 | 5,860 | 5,880 | 5,810 | 5,870 | -10 | -0.2% | 44,300 |
1401～
1450
件表示中 / 3449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 | 414,000円 | +0.3% | +0.9% | 5.43% | 17.67倍 | 2.64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 | 284,700円 | +5.4% | 0.0% | 3.51% | 8.16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 | 263,000円 | -0.9% | -24.0% | 4.56% | 11.49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 | 248,900円 | -10.1% | -24.5% | 3.48% | 17.69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
