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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 5,820 | 5,970 | 5,810 | 5,870 | +100 | +1.7% | 48,800 |
| 2019/05/16 | 5,850 | 5,850 | 5,750 | 5,770 | -100 | -1.7% | 63,200 |
| 2019/05/15 | 5,900 | 5,940 | 5,850 | 5,870 | -50 | -0.8% | 84,300 |
| 2019/05/14 | 5,740 | 5,950 | 5,720 | 5,920 | +80 | +1.4% | 88,000 |
| 2019/05/13 | 5,850 | 5,960 | 5,820 | 5,840 | ±0 | ±0% | 58,100 |
| 2019/05/10 | 5,830 | 6,010 | 5,780 | 5,840 | -20 | -0.3% | 85,000 |
| 2019/05/09 | 5,800 | 5,930 | 5,800 | 5,860 | +30 | +0.5% | 89,500 |
| 2019/05/08 | 6,010 | 6,030 | 5,800 | 5,830 | -280 | -4.6% | 97,600 |
| 2019/05/07 | 5,870 | 6,140 | 5,830 | 6,110 | +260 | +4.4% | 129,600 |
| 2019/04/26 | 5,810 | 5,890 | 5,720 | 5,850 | +80 | +1.4% | 92,900 |
| 2019/04/25 | 5,770 | 5,990 | 5,620 | 5,770 | -30 | -0.5% | 560,800 |
| 2019/04/24 | 5,880 | 5,890 | 5,740 | 5,800 | -180 | -3% | 152,700 |
| 2019/04/23 | 6,060 | 6,140 | 5,930 | 5,980 | -50 | -0.8% | 122,800 |
| 2019/04/22 | 5,990 | 6,080 | 5,970 | 6,030 | +80 | +1.3% | 76,000 |
| 2019/04/19 | 5,850 | 5,980 | 5,850 | 5,950 | +110 | +1.9% | 89,100 |
| 2019/04/18 | 5,850 | 5,900 | 5,800 | 5,840 | -40 | -0.7% | 83,700 |
| 2019/04/17 | 5,900 | 5,980 | 5,860 | 5,880 | ±0 | ±0% | 75,300 |
| 2019/04/16 | 5,830 | 5,930 | 5,780 | 5,880 | +60 | +1% | 84,600 |
| 2019/04/15 | 5,650 | 5,870 | 5,640 | 5,820 | +240 | +4.3% | 94,800 |
| 2019/04/12 | 5,630 | 5,660 | 5,530 | 5,580 | -50 | -0.9% | 74,900 |
| 2019/04/11 | 5,510 | 5,670 | 5,510 | 5,630 | +40 | +0.7% | 73,200 |
| 2019/04/10 | 5,540 | 5,620 | 5,500 | 5,590 | -20 | -0.4% | 76,800 |
| 2019/04/09 | 5,580 | 5,630 | 5,530 | 5,610 | +30 | +0.5% | 107,100 |
| 2019/04/08 | 5,440 | 5,620 | 5,430 | 5,580 | +260 | +4.9% | 138,400 |
| 2019/04/05 | 5,360 | 5,380 | 5,280 | 5,320 | -50 | -0.9% | 36,700 |
| 2019/04/04 | 5,420 | 5,470 | 5,350 | 5,370 | -10 | -0.2% | 64,100 |
| 2019/04/03 | 5,300 | 5,410 | 5,250 | 5,380 | +80 | +1.5% | 55,800 |
| 2019/04/02 | 5,470 | 5,470 | 5,290 | 5,300 | -130 | -2.4% | 56,500 |
| 2019/04/01 | 5,460 | 5,460 | 5,390 | 5,430 | +60 | +1.1% | 76,200 |
| 2019/03/29 | 5,480 | 5,530 | 5,360 | 5,370 | -130 | -2.4% | 68,400 |
| 2019/03/28 | 5,550 | 5,600 | 5,470 | 5,500 | -50 | -0.9% | 53,100 |
| 2019/03/27 | 5,540 | 5,560 | 5,440 | 5,550 | +40 | +0.7% | 67,800 |
| 2019/03/26 | 5,370 | 5,510 | 5,370 | 5,510 | +230 | +4.4% | 168,800 |
| 2019/03/25 | 5,420 | 5,420 | 5,280 | 5,280 | -290 | -5.2% | 127,100 |
| 2019/03/22 | 5,620 | 5,650 | 5,530 | 5,570 | -60 | -1.1% | 67,500 |
| 2019/03/20 | 5,630 | 5,660 | 5,560 | 5,630 | +40 | +0.7% | 67,700 |
| 2019/03/19 | 5,630 | 5,630 | 5,520 | 5,590 | -20 | -0.4% | 48,300 |
| 2019/03/18 | 5,540 | 5,610 | 5,530 | 5,610 | +90 | +1.6% | 48,600 |
| 2019/03/15 | 5,510 | 5,590 | 5,480 | 5,520 | +30 | +0.5% | 63,000 |
| 2019/03/14 | 5,550 | 5,580 | 5,450 | 5,490 | -50 | -0.9% | 46,700 |
| 2019/03/13 | 5,540 | 5,640 | 5,540 | 5,540 | -10 | -0.2% | 49,600 |
| 2019/03/12 | 5,550 | 5,560 | 5,510 | 5,550 | +30 | +0.5% | 49,100 |
| 2019/03/11 | 5,440 | 5,550 | 5,420 | 5,520 | +80 | +1.5% | 46,800 |
| 2019/03/08 | 5,300 | 5,470 | 5,290 | 5,440 | +40 | +0.7% | 89,700 |
| 2019/03/07 | 5,500 | 5,510 | 5,330 | 5,400 | -150 | -2.7% | 69,800 |
| 2019/03/06 | 5,500 | 5,560 | 5,450 | 5,550 | +30 | +0.5% | 44,100 |
| 2019/03/05 | 5,380 | 5,530 | 5,380 | 5,520 | +70 | +1.3% | 43,100 |
| 2019/03/04 | 5,470 | 5,520 | 5,420 | 5,450 | +100 | +1.9% | 72,800 |
| 2019/03/01 | 5,380 | 5,430 | 5,330 | 5,350 | -10 | -0.2% | 47,800 |
| 2019/02/28 | 5,400 | 5,420 | 5,340 | 5,360 | -80 | -1.5% | 53,300 |
1451～
1500
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 | 417,500円 | +0.3% | +0.9% | 5.39% | 17.82倍 | 2.67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 | 288,200円 | +5.4% | 0.0% | 3.47% | 8.26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 | 264,400円 | -0.9% | -24.0% | 4.54% | 11.55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 | 877,000円 | +2.1% | -19.7% | 1.37% | 12.46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 |
| クレハ | 250,300円 | -10.1% | -24.5% | 3.46% | 17.79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
