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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 4,275 | 4,285 | 4,240 | 4,280 | +15 | +0.4% | 63,400 |
| 2025/03/21 | 4,255 | 4,305 | 4,255 | 4,265 | +15 | +0.4% | 232,600 |
| 2025/03/19 | 4,205 | 4,290 | 4,200 | 4,250 | +15 | +0.4% | 101,200 |
| 2025/03/18 | 4,190 | 4,265 | 4,185 | 4,235 | +50 | +1.2% | 54,000 |
| 2025/03/17 | 4,195 | 4,200 | 4,170 | 4,185 | -15 | -0.4% | 52,900 |
| 2025/03/14 | 4,180 | 4,225 | 4,175 | 4,200 | -10 | -0.2% | 49,800 |
| 2025/03/13 | 4,225 | 4,230 | 4,180 | 4,210 | -35 | -0.8% | 53,300 |
| 2025/03/12 | 4,230 | 4,250 | 4,220 | 4,245 | -5 | -0.1% | 44,100 |
| 2025/03/11 | 4,250 | 4,290 | 4,230 | 4,250 | +5 | +0.1% | 57,100 |
| 2025/03/10 | 4,225 | 4,275 | 4,220 | 4,245 | +25 | +0.6% | 44,200 |
| 2025/03/07 | 4,180 | 4,220 | 4,135 | 4,220 | +25 | +0.6% | 56,100 |
| 2025/03/06 | 4,210 | 4,215 | 4,185 | 4,195 | -15 | -0.4% | 34,400 |
| 2025/03/05 | 4,240 | 4,240 | 4,200 | 4,210 | -15 | -0.4% | 45,000 |
| 2025/03/04 | 4,190 | 4,225 | 4,165 | 4,225 | +40 | +1% | 47,200 |
| 2025/03/03 | 4,150 | 4,205 | 4,140 | 4,185 | +70 | +1.7% | 51,100 |
| 2025/02/28 | 4,160 | 4,170 | 4,110 | 4,115 | -70 | -1.7% | 73,500 |
| 2025/02/27 | 4,200 | 4,200 | 4,170 | 4,185 | -15 | -0.4% | 29,500 |
| 2025/02/26 | 4,215 | 4,230 | 4,175 | 4,200 | -15 | -0.4% | 42,000 |
| 2025/02/25 | 4,150 | 4,230 | 4,120 | 4,215 | +75 | +1.8% | 68,300 |
| 2025/02/21 | 4,160 | 4,165 | 4,115 | 4,140 | -20 | -0.5% | 50,700 |
| 2025/02/20 | 4,210 | 4,210 | 4,130 | 4,160 | -50 | -1.2% | 51,900 |
| 2025/02/19 | 4,210 | 4,250 | 4,190 | 4,210 | +5 | +0.1% | 41,800 |
| 2025/02/18 | 4,300 | 4,305 | 4,200 | 4,205 | -100 | -2.3% | 58,700 |
| 2025/02/17 | 4,310 | 4,360 | 4,305 | 4,305 | ±0 | ±0% | 31,100 |
| 2025/02/14 | 4,355 | 4,355 | 4,300 | 4,305 | -25 | -0.6% | 24,300 |
| 2025/02/13 | 4,320 | 4,345 | 4,305 | 4,330 | +15 | +0.3% | 33,300 |
| 2025/02/12 | 4,310 | 4,335 | 4,275 | 4,315 | +35 | +0.8% | 27,200 |
| 2025/02/10 | 4,265 | 4,310 | 4,265 | 4,280 | -20 | -0.5% | 48,900 |
| 2025/02/07 | 4,385 | 4,425 | 4,290 | 4,300 | -125 | -2.8% | 73,700 |
| 2025/02/06 | 4,465 | 4,480 | 4,355 | 4,425 | -40 | -0.9% | 69,100 |
| 2025/02/05 | 4,500 | 4,510 | 4,465 | 4,465 | -35 | -0.8% | 41,700 |
| 2025/02/04 | 4,550 | 4,565 | 4,500 | 4,500 | -25 | -0.6% | 29,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,525 | 4,525 | -105 | -2.3% | 67,300 |
| 2025/01/31 | 4,670 | 4,670 | 4,610 | 4,630 | -40 | -0.9% | 23,500 |
| 2025/01/30 | 4,640 | 4,675 | 4,600 | 4,670 | +30 | +0.6% | 32,900 |
| 2025/01/29 | 4,675 | 4,685 | 4,640 | 4,640 | -35 | -0.7% | 29,200 |
| 2025/01/28 | 4,630 | 4,695 | 4,610 | 4,675 | +35 | +0.8% | 26,900 |
| 2025/01/27 | 4,600 | 4,645 | 4,595 | 4,640 | +65 | +1.4% | 17,700 |
| 2025/01/24 | 4,560 | 4,600 | 4,555 | 4,575 | +25 | +0.5% | 31,200 |
| 2025/01/23 | 4,570 | 4,575 | 4,550 | 4,550 | -20 | -0.4% | 32,300 |
| 2025/01/22 | 4,600 | 4,600 | 4,550 | 4,570 | -20 | -0.4% | 33,300 |
| 2025/01/21 | 4,560 | 4,600 | 4,560 | 4,590 | +30 | +0.7% | 32,800 |
| 2025/01/20 | 4,605 | 4,635 | 4,560 | 4,560 | -45 | -1% | 45,400 |
| 2025/01/17 | 4,615 | 4,630 | 4,595 | 4,605 | -10 | -0.2% | 36,500 |
| 2025/01/16 | 4,670 | 4,675 | 4,605 | 4,615 | -45 | -1% | 38,400 |
| 2025/01/15 | 4,680 | 4,705 | 4,650 | 4,660 | -20 | -0.4% | 40,200 |
| 2025/01/14 | 4,700 | 4,730 | 4,660 | 4,680 | -20 | -0.4% | 39,300 |
| 2025/01/10 | 4,715 | 4,725 | 4,680 | 4,700 | -25 | -0.5% | 37,900 |
| 2025/01/09 | 4,775 | 4,775 | 4,705 | 4,725 | -50 | -1% | 46,700 |
| 2025/01/08 | 4,850 | 4,855 | 4,775 | 4,775 | -80 | -1.6% | 50,100 |
101～
150
件表示中 / 3527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 | 469,500円 | +0.3% | +0.9% | 4.79% | 20.05倍 | 3.32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 |
| 高砂香 | 830,000円 | +0.4% | -15.1% | 2.89% | 13.83倍 | 1.12倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 463,000円 | +4.6% | -16.7% | 1.64% | 17.37倍 | 1.57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 | 311,000円 | +1.1% | -14.3% | 3.22% | 9.83倍 | 0.61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 | 186,400円 | +2.6% | +5.9% | 3.00% | 15.78倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
