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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/20 | 5,890 | 5,960 | 5,830 | 5,880 | +10 | +0.2% | 49,200 |
| 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 |
1501～
1550
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
