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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
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
