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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,410 | 5,470 | 5,380 | 5,440 | +80 | +1.5% | 55,300 |
| 2019/02/26 | 5,360 | 5,400 | 5,330 | 5,360 | +20 | +0.4% | 34,000 |
| 2019/02/25 | 5,380 | 5,380 | 5,310 | 5,340 | -20 | -0.4% | 32,500 |
| 2019/02/22 | 5,330 | 5,390 | 5,280 | 5,360 | +70 | +1.3% | 41,500 |
| 2019/02/21 | 5,360 | 5,370 | 5,240 | 5,290 | -60 | -1.1% | 59,000 |
| 2019/02/20 | 5,430 | 5,470 | 5,340 | 5,350 | ±0 | ±0% | 63,900 |
| 2019/02/19 | 5,350 | 5,390 | 5,310 | 5,350 | +40 | +0.8% | 44,800 |
| 2019/02/18 | 5,330 | 5,380 | 5,280 | 5,310 | +140 | +2.7% | 66,100 |
| 2019/02/15 | 5,090 | 5,190 | 5,060 | 5,170 | +80 | +1.6% | 61,500 |
| 2019/02/14 | 5,090 | 5,160 | 5,050 | 5,090 | +80 | +1.6% | 54,100 |
| 2019/02/13 | 5,040 | 5,090 | 4,995 | 5,010 | -20 | -0.4% | 51,600 |
| 2019/02/12 | 4,960 | 5,050 | 4,875 | 5,030 | +65 | +1.3% | 92,300 |
| 2019/02/08 | 5,060 | 5,060 | 4,935 | 4,965 | -175 | -3.4% | 75,600 |
| 2019/02/07 | 5,280 | 5,320 | 5,120 | 5,140 | -100 | -1.9% | 95,300 |
| 2019/02/06 | 5,160 | 5,310 | 5,150 | 5,240 | +180 | +3.6% | 133,500 |
| 2019/02/05 | 4,990 | 5,100 | 4,980 | 5,060 | +150 | +3.1% | 78,700 |
| 2019/02/04 | 4,640 | 4,930 | 4,640 | 4,910 | +280 | +6% | 115,100 |
| 2019/02/01 | 4,435 | 4,670 | 4,435 | 4,630 | -15 | -0.3% | 131,900 |
| 2019/01/31 | 4,625 | 4,680 | 4,605 | 4,645 | +50 | +1.1% | 91,800 |
| 2019/01/30 | 4,610 | 4,655 | 4,565 | 4,595 | +20 | +0.4% | 70,900 |
| 2019/01/29 | 4,590 | 4,610 | 4,550 | 4,575 | -20 | -0.4% | 50,100 |
| 2019/01/28 | 4,565 | 4,645 | 4,540 | 4,595 | -5 | -0.1% | 54,600 |
| 2019/01/25 | 4,455 | 4,705 | 4,430 | 4,600 | +140 | +3.1% | 92,700 |
| 2019/01/24 | 4,445 | 4,490 | 4,410 | 4,460 | +15 | +0.3% | 64,200 |
| 2019/01/23 | 4,490 | 4,500 | 4,405 | 4,445 | -70 | -1.6% | 92,900 |
| 2019/01/22 | 4,565 | 4,590 | 4,510 | 4,515 | -55 | -1.2% | 52,800 |
| 2019/01/21 | 4,560 | 4,580 | 4,500 | 4,570 | +55 | +1.2% | 77,400 |
| 2019/01/18 | 4,460 | 4,540 | 4,435 | 4,515 | +100 | +2.3% | 74,900 |
| 2019/01/17 | 4,385 | 4,460 | 4,345 | 4,415 | +55 | +1.3% | 100,600 |
| 2019/01/16 | 4,320 | 4,375 | 4,205 | 4,360 | +20 | +0.5% | 104,400 |
| 2019/01/15 | 4,260 | 4,390 | 4,245 | 4,340 | +40 | +0.9% | 139,500 |
| 2019/01/11 | 4,445 | 4,455 | 4,265 | 4,300 | -150 | -3.4% | 139,300 |
| 2019/01/10 | 4,660 | 4,660 | 4,450 | 4,450 | -220 | -4.7% | 85,300 |
| 2019/01/09 | 4,730 | 4,735 | 4,635 | 4,670 | +10 | +0.2% | 61,700 |
| 2019/01/08 | 4,675 | 4,705 | 4,600 | 4,660 | -15 | -0.3% | 93,200 |
| 2019/01/07 | 4,770 | 4,840 | 4,665 | 4,675 | +50 | +1.1% | 50,400 |
| 2019/01/04 | 4,705 | 4,730 | 4,560 | 4,625 | -150 | -3.1% | 54,400 |
| 2018/12/28 | 4,875 | 4,890 | 4,735 | 4,775 | -85 | -1.7% | 55,500 |
| 2018/12/27 | 4,720 | 4,860 | 4,660 | 4,860 | +350 | +7.8% | 83,500 |
| 2018/12/26 | 4,410 | 4,590 | 4,410 | 4,510 | +125 | +2.9% | 89,300 |
| 2018/12/25 | 4,455 | 4,470 | 4,350 | 4,385 | -280 | -6% | 100,300 |
| 2018/12/21 | 4,830 | 4,830 | 4,625 | 4,665 | -155 | -3.2% | 110,800 |
| 2018/12/20 | 4,850 | 4,940 | 4,820 | 4,820 | -100 | -2% | 70,400 |
| 2018/12/19 | 4,850 | 4,960 | 4,850 | 4,920 | +65 | +1.3% | 53,700 |
| 2018/12/18 | 4,940 | 4,960 | 4,805 | 4,855 | -110 | -2.2% | 98,900 |
| 2018/12/17 | 5,020 | 5,030 | 4,930 | 4,965 | -95 | -1.9% | 97,500 |
| 2018/12/14 | 5,150 | 5,240 | 5,060 | 5,060 | -40 | -0.8% | 92,500 |
| 2018/12/13 | 5,110 | 5,130 | 5,040 | 5,100 | -20 | -0.4% | 57,400 |
| 2018/12/12 | 4,985 | 5,150 | 4,975 | 5,120 | +140 | +2.8% | 62,200 |
| 2018/12/11 | 5,050 | 5,060 | 4,950 | 4,980 | ±0 | ±0% | 69,500 |
1501～
1550
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 | 413,500円 | +0.3% | +0.9% | 5.44% | 17.65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 | 281,200円 | +5.4% | 0.0% | 3.56% | 8.06倍 | 0.54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 | 259,500円 | -0.9% | -24.0% | 4.62% | 11.34倍 | 0.76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 | 875,000円 | +2.1% | -19.7% | 1.37% | 12.43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 | 246,000円 | -10.1% | -24.5% | 3.52% | 17.48倍 | 0.57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
