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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 5,720 | 5,760 | 5,670 | 5,750 | +90 | +1.6% | 84,800 |
| 2019/09/12 | 5,650 | 5,700 | 5,600 | 5,660 | +40 | +0.7% | 58,800 |
| 2019/09/11 | 5,580 | 5,620 | 5,560 | 5,620 | +60 | +1.1% | 48,100 |
| 2019/09/10 | 5,620 | 5,620 | 5,560 | 5,560 | -30 | -0.5% | 46,500 |
| 2019/09/09 | 5,470 | 5,600 | 5,460 | 5,590 | +140 | +2.6% | 51,000 |
| 2019/09/06 | 5,470 | 5,520 | 5,440 | 5,450 | -20 | -0.4% | 47,400 |
| 2019/09/05 | 5,420 | 5,470 | 5,400 | 5,470 | +110 | +2.1% | 59,700 |
| 2019/09/04 | 5,400 | 5,440 | 5,360 | 5,360 | -60 | -1.1% | 62,100 |
| 2019/09/03 | 5,360 | 5,450 | 5,350 | 5,420 | +80 | +1.5% | 38,100 |
| 2019/09/02 | 5,350 | 5,450 | 5,340 | 5,340 | ±0 | ±0% | 57,300 |
| 2019/08/30 | 5,290 | 5,350 | 5,280 | 5,340 | +90 | +1.7% | 45,100 |
| 2019/08/29 | 5,240 | 5,260 | 5,190 | 5,250 | +20 | +0.4% | 33,700 |
| 2019/08/28 | 5,220 | 5,240 | 5,180 | 5,230 | +20 | +0.4% | 45,700 |
| 2019/08/27 | 5,200 | 5,270 | 5,200 | 5,210 | +50 | +1% | 38,000 |
| 2019/08/26 | 5,060 | 5,180 | 5,050 | 5,160 | -60 | -1.1% | 58,300 |
| 2019/08/23 | 5,200 | 5,250 | 5,200 | 5,220 | +40 | +0.8% | 41,400 |
| 2019/08/22 | 5,190 | 5,220 | 5,140 | 5,180 | -10 | -0.2% | 48,600 |
| 2019/08/21 | 5,190 | 5,220 | 5,130 | 5,190 | -20 | -0.4% | 51,200 |
| 2019/08/20 | 5,220 | 5,230 | 5,170 | 5,210 | +30 | +0.6% | 40,600 |
| 2019/08/19 | 5,200 | 5,220 | 5,180 | 5,180 | +10 | +0.2% | 26,600 |
| 2019/08/16 | 5,180 | 5,200 | 5,140 | 5,170 | -10 | -0.2% | 30,300 |
| 2019/08/15 | 5,120 | 5,190 | 5,100 | 5,180 | -60 | -1.1% | 38,000 |
| 2019/08/14 | 5,230 | 5,250 | 5,180 | 5,240 | +110 | +2.1% | 49,600 |
| 2019/08/13 | 5,130 | 5,160 | 5,100 | 5,130 | -80 | -1.5% | 49,600 |
| 2019/08/09 | 5,280 | 5,290 | 5,200 | 5,210 | +10 | +0.2% | 42,700 |
| 2019/08/08 | 5,200 | 5,260 | 5,180 | 5,200 | +20 | +0.4% | 47,700 |
| 2019/08/07 | 5,150 | 5,220 | 5,140 | 5,180 | +50 | +1% | 47,500 |
| 2019/08/06 | 4,995 | 5,140 | 4,980 | 5,130 | -50 | -1% | 81,300 |
| 2019/08/05 | 5,220 | 5,240 | 5,070 | 5,180 | -140 | -2.6% | 90,300 |
| 2019/08/02 | 5,370 | 5,430 | 5,300 | 5,320 | -160 | -2.9% | 124,900 |
| 2019/08/01 | 5,600 | 5,600 | 5,400 | 5,480 | -220 | -3.9% | 161,600 |
| 2019/07/31 | 5,800 | 5,870 | 5,630 | 5,700 | -300 | -5% | 172,300 |
| 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 |
1451～
1500
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
