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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,985 | 5,030 | 4,940 | 4,980 | -60 | -1.2% | 56,700 |
| 2018/12/07 | 5,010 | 5,120 | 4,990 | 5,040 | ±0 | ±0% | 75,100 |
| 2018/12/06 | 5,210 | 5,210 | 5,040 | 5,040 | -200 | -3.8% | 63,400 |
| 2018/12/05 | 5,230 | 5,310 | 5,190 | 5,240 | -40 | -0.8% | 47,800 |
| 2018/12/04 | 5,360 | 5,460 | 5,270 | 5,280 | -80 | -1.5% | 63,800 |
| 2018/12/03 | 5,360 | 5,420 | 5,350 | 5,360 | +70 | +1.3% | 48,700 |
| 2018/11/30 | 5,330 | 5,340 | 5,260 | 5,290 | -50 | -0.9% | 81,700 |
| 2018/11/29 | 5,480 | 5,500 | 5,330 | 5,340 | -40 | -0.7% | 57,200 |
| 2018/11/28 | 5,350 | 5,390 | 5,280 | 5,380 | +80 | +1.5% | 75,100 |
| 2018/11/27 | 5,260 | 5,330 | 5,220 | 5,300 | +50 | +1% | 48,800 |
| 2018/11/26 | 5,270 | 5,300 | 5,190 | 5,250 | -70 | -1.3% | 80,300 |
| 2018/11/22 | 5,180 | 5,320 | 5,140 | 5,320 | +130 | +2.5% | 62,100 |
| 2018/11/21 | 5,240 | 5,240 | 5,100 | 5,190 | -130 | -2.4% | 91,200 |
| 2018/11/20 | 5,280 | 5,340 | 5,210 | 5,320 | +10 | +0.2% | 146,500 |
| 2018/11/19 | 5,050 | 5,340 | 5,040 | 5,310 | +260 | +5.1% | 160,300 |
| 2018/11/16 | 5,140 | 5,150 | 5,000 | 5,050 | -80 | -1.6% | 78,800 |
| 2018/11/15 | 5,030 | 5,130 | 4,990 | 5,130 | +90 | +1.8% | 88,500 |
| 2018/11/14 | 5,130 | 5,130 | 5,000 | 5,040 | -90 | -1.8% | 111,000 |
| 2018/11/13 | 5,080 | 5,130 | 4,965 | 5,130 | -40 | -0.8% | 103,300 |
| 2018/11/12 | 5,230 | 5,250 | 5,150 | 5,170 | -70 | -1.3% | 87,200 |
| 2018/11/09 | 5,640 | 5,640 | 5,240 | 5,240 | -460 | -8.1% | 186,500 |
| 2018/11/08 | 5,470 | 5,790 | 5,470 | 5,700 | +630 | +12.4% | 218,400 |
| 2018/11/07 | 4,960 | 5,080 | 4,920 | 5,070 | +100 | +2% | 84,500 |
| 2018/11/06 | 5,050 | 5,070 | 4,970 | 4,970 | ±0 | ±0% | 46,100 |
| 2018/11/05 | 4,980 | 5,000 | 4,915 | 4,970 | -60 | -1.2% | 64,900 |
| 2018/11/02 | 4,985 | 5,060 | 4,975 | 5,030 | +45 | +0.9% | 80,700 |
| 2018/11/01 | 4,880 | 5,020 | 4,875 | 4,985 | +175 | +3.6% | 116,300 |
| 2018/10/31 | 4,755 | 4,820 | 4,700 | 4,810 | +125 | +2.7% | 94,600 |
| 2018/10/30 | 4,505 | 4,720 | 4,495 | 4,685 | +110 | +2.4% | 116,900 |
| 2018/10/29 | 4,595 | 4,690 | 4,560 | 4,575 | -40 | -0.9% | 79,600 |
| 2018/10/26 | 4,740 | 4,745 | 4,575 | 4,615 | -80 | -1.7% | 110,200 |
| 2018/10/25 | 4,750 | 4,755 | 4,665 | 4,695 | -195 | -4% | 99,300 |
| 2018/10/24 | 4,870 | 4,950 | 4,825 | 4,890 | +15 | +0.3% | 113,800 |
| 2018/10/23 | 4,955 | 4,955 | 4,875 | 4,875 | -135 | -2.7% | 92,600 |
| 2018/10/22 | 4,955 | 5,030 | 4,925 | 5,010 | ±0 | ±0% | 106,500 |
| 2018/10/19 | 4,975 | 5,060 | 4,955 | 5,010 | -30 | -0.6% | 79,500 |
| 2018/10/18 | 5,180 | 5,180 | 5,010 | 5,040 | -120 | -2.3% | 136,200 |
| 2018/10/17 | 5,220 | 5,250 | 5,120 | 5,160 | +20 | +0.4% | 116,300 |
| 2018/10/16 | 5,160 | 5,210 | 5,090 | 5,140 | -80 | -1.5% | 123,100 |
| 2018/10/15 | 5,400 | 5,430 | 5,220 | 5,220 | -200 | -3.7% | 97,900 |
| 2018/10/12 | 5,380 | 5,500 | 5,320 | 5,420 | +20 | +0.4% | 129,900 |
| 2018/10/11 | 5,340 | 5,480 | 5,300 | 5,400 | -220 | -3.9% | 121,700 |
| 2018/10/10 | 5,770 | 5,770 | 5,540 | 5,620 | -140 | -2.4% | 115,000 |
| 2018/10/09 | 5,960 | 6,030 | 5,750 | 5,760 | -230 | -3.8% | 103,200 |
| 2018/10/05 | 6,010 | 6,030 | 5,920 | 5,990 | -110 | -1.8% | 103,600 |
| 2018/10/04 | 6,240 | 6,250 | 6,070 | 6,100 | -50 | -0.8% | 69,900 |
| 2018/10/03 | 6,230 | 6,280 | 6,130 | 6,150 | -60 | -1% | 55,800 |
| 2018/10/02 | 6,370 | 6,410 | 6,210 | 6,210 | -160 | -2.5% | 102,100 |
| 2018/10/01 | 6,270 | 6,410 | 6,160 | 6,370 | +180 | +2.9% | 120,800 |
| 2018/09/28 | 6,180 | 6,260 | 6,130 | 6,190 | +80 | +1.3% | 89,000 |
1551～
1600
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 | 288,300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 | 264,300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
