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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 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 |
1551～
1600
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
