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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,190 | 6,240 | 6,080 | 6,110 | -100 | -1.6% | 64,400 |
| 2018/09/26 | 6,070 | 6,220 | 6,040 | 6,210 | -50 | -0.8% | 118,600 |
| 2018/09/25 | 6,050 | 6,270 | 6,050 | 6,260 | +60 | +1% | 285,000 |
| 2018/09/21 | 6,290 | 6,290 | 6,200 | 6,200 | -60 | -1% | 111,700 |
| 2018/09/20 | 6,210 | 6,290 | 6,160 | 6,260 | +60 | +1% | 62,000 |
| 2018/09/19 | 6,270 | 6,270 | 6,140 | 6,200 | +30 | +0.5% | 84,600 |
| 2018/09/18 | 6,020 | 6,190 | 6,010 | 6,170 | +110 | +1.8% | 82,400 |
| 2018/09/14 | 6,110 | 6,130 | 6,040 | 6,060 | -10 | -0.2% | 57,400 |
| 2018/09/13 | 6,100 | 6,150 | 6,040 | 6,070 | -40 | -0.7% | 58,300 |
| 2018/09/12 | 6,150 | 6,170 | 6,070 | 6,110 | ±0 | ±0% | 59,200 |
| 2018/09/11 | 6,150 | 6,180 | 6,080 | 6,110 | -30 | -0.5% | 52,300 |
| 2018/09/10 | 6,180 | 6,230 | 6,120 | 6,140 | -40 | -0.6% | 70,200 |
| 2018/09/07 | 6,190 | 6,200 | 6,110 | 6,180 | -40 | -0.6% | 66,300 |
| 2018/09/06 | 6,290 | 6,290 | 6,180 | 6,220 | -160 | -2.5% | 63,600 |
| 2018/09/05 | 6,530 | 6,530 | 6,350 | 6,380 | -150 | -2.3% | 79,400 |
| 2018/09/04 | 6,530 | 6,550 | 6,420 | 6,530 | +40 | +0.6% | 57,000 |
| 2018/09/03 | 6,540 | 6,550 | 6,450 | 6,490 | -20 | -0.3% | 39,800 |
| 2018/08/31 | 6,380 | 6,570 | 6,380 | 6,510 | +120 | +1.9% | 75,000 |
| 2018/08/30 | 6,440 | 6,480 | 6,370 | 6,390 | -60 | -0.9% | 60,700 |
| 2018/08/29 | 6,410 | 6,480 | 6,370 | 6,450 | +10 | +0.2% | 68,700 |
| 2018/08/28 | 6,470 | 6,490 | 6,390 | 6,440 | +70 | +1.1% | 90,000 |
| 2018/08/27 | 6,220 | 6,400 | 6,180 | 6,370 | +170 | +2.7% | 59,500 |
| 2018/08/24 | 6,200 | 6,260 | 6,160 | 6,200 | +70 | +1.1% | 40,800 |
| 2018/08/23 | 6,100 | 6,150 | 6,020 | 6,130 | ±0 | ±0% | 48,000 |
| 2018/08/22 | 6,060 | 6,170 | 6,020 | 6,130 | +90 | +1.5% | 59,800 |
| 2018/08/21 | 5,930 | 6,080 | 5,930 | 6,040 | +130 | +2.2% | 68,700 |
| 2018/08/20 | 6,000 | 6,030 | 5,880 | 5,910 | -100 | -1.7% | 64,400 |
| 2018/08/17 | 6,070 | 6,080 | 5,990 | 6,010 | +40 | +0.7% | 46,200 |
| 2018/08/16 | 6,150 | 6,150 | 5,910 | 5,970 | -230 | -3.7% | 92,000 |
| 2018/08/15 | 6,270 | 6,280 | 6,180 | 6,200 | -20 | -0.3% | 61,500 |
| 2018/08/14 | 6,140 | 6,250 | 6,130 | 6,220 | +80 | +1.3% | 59,600 |
| 2018/08/13 | 6,310 | 6,330 | 6,070 | 6,140 | -230 | -3.6% | 90,900 |
| 2018/08/10 | 6,330 | 6,420 | 6,320 | 6,370 | +70 | +1.1% | 70,100 |
| 2018/08/09 | 6,250 | 6,340 | 6,210 | 6,300 | +10 | +0.2% | 65,500 |
| 2018/08/08 | 6,300 | 6,370 | 6,260 | 6,290 | -40 | -0.6% | 68,900 |
| 2018/08/07 | 6,430 | 6,430 | 6,250 | 6,330 | -120 | -1.9% | 70,400 |
| 2018/08/06 | 6,500 | 6,560 | 6,420 | 6,450 | -70 | -1.1% | 72,900 |
| 2018/08/03 | 6,750 | 6,760 | 6,500 | 6,520 | -220 | -3.3% | 119,500 |
| 2018/08/02 | 6,900 | 7,140 | 6,510 | 6,740 | -610 | -8.3% | 220,500 |
| 2018/08/01 | 7,340 | 7,460 | 7,290 | 7,350 | +10 | +0.1% | 77,200 |
| 2018/07/31 | 7,640 | 7,640 | 7,280 | 7,340 | -340 | -4.4% | 118,000 |
| 2018/07/30 | 7,690 | 7,710 | 7,630 | 7,680 | -80 | -1% | 48,900 |
| 2018/07/27 | 7,730 | 7,760 | 7,620 | 7,760 | +10 | +0.1% | 69,500 |
| 2018/07/26 | 7,720 | 7,780 | 7,680 | 7,750 | -40 | -0.5% | 45,900 |
| 2018/07/25 | 7,720 | 7,850 | 7,670 | 7,790 | +30 | +0.4% | 41,500 |
| 2018/07/24 | 7,840 | 7,840 | 7,720 | 7,760 | +30 | +0.4% | 27,300 |
| 2018/07/23 | 7,820 | 7,820 | 7,680 | 7,730 | -80 | -1% | 18,700 |
| 2018/07/20 | 7,810 | 7,880 | 7,760 | 7,810 | ±0 | ±0% | 30,400 |
| 2018/07/19 | 8,070 | 8,070 | 7,810 | 7,810 | -260 | -3.2% | 40,000 |
| 2018/07/18 | 8,070 | 8,130 | 8,020 | 8,070 | ±0 | ±0% | 47,300 |
1601～
1650
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
