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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 7,950 | 8,140 | 7,910 | 8,070 | +130 | +1.6% | 53,900 |
| 2018/07/13 | 7,800 | 7,990 | 7,770 | 7,940 | +180 | +2.3% | 59,000 |
| 2018/07/12 | 7,660 | 7,790 | 7,650 | 7,760 | +110 | +1.4% | 50,700 |
| 2018/07/11 | 7,510 | 7,660 | 7,460 | 7,650 | +100 | +1.3% | 55,700 |
| 2018/07/10 | 7,700 | 7,700 | 7,540 | 7,550 | -110 | -1.4% | 47,000 |
| 2018/07/09 | 7,560 | 7,670 | 7,450 | 7,660 | +150 | +2% | 46,600 |
| 2018/07/06 | 7,620 | 7,620 | 7,380 | 7,510 | -50 | -0.7% | 81,500 |
| 2018/07/05 | 7,760 | 7,760 | 7,530 | 7,560 | -230 | -3% | 49,200 |
| 2018/07/04 | 7,560 | 7,800 | 7,550 | 7,790 | +220 | +2.9% | 50,600 |
| 2018/07/03 | 7,710 | 7,750 | 7,520 | 7,570 | -90 | -1.2% | 43,600 |
| 2018/07/02 | 7,990 | 7,990 | 7,650 | 7,660 | -330 | -4.1% | 73,500 |
| 2018/06/29 | 8,080 | 8,080 | 7,970 | 7,990 | -90 | -1.1% | 52,200 |
| 2018/06/28 | 8,020 | 8,080 | 7,900 | 8,080 | +170 | +2.1% | 78,000 |
| 2018/06/27 | 7,790 | 7,960 | 7,780 | 7,910 | +150 | +1.9% | 45,500 |
| 2018/06/26 | 7,710 | 7,770 | 7,680 | 7,760 | -20 | -0.3% | 52,900 |
| 2018/06/25 | 7,930 | 7,930 | 7,750 | 7,780 | -130 | -1.6% | 43,100 |
| 2018/06/22 | 7,840 | 7,910 | 7,810 | 7,910 | +20 | +0.3% | 61,400 |
| 2018/06/21 | 7,840 | 7,970 | 7,840 | 7,890 | +90 | +1.2% | 79,600 |
| 2018/06/20 | 7,970 | 8,000 | 7,770 | 7,800 | -170 | -2.1% | 85,400 |
| 2018/06/19 | 8,210 | 8,240 | 7,970 | 7,970 | -260 | -3.2% | 76,000 |
| 2018/06/18 | 8,300 | 8,350 | 8,190 | 8,230 | -20 | -0.2% | 52,000 |
| 2018/06/15 | 8,190 | 8,290 | 8,190 | 8,250 | +80 | +1% | 52,400 |
| 2018/06/14 | 8,140 | 8,220 | 8,130 | 8,170 | -80 | -1% | 41,700 |
| 2018/06/13 | 8,150 | 8,280 | 8,110 | 8,250 | +80 | +1% | 68,500 |
| 2018/06/12 | 7,980 | 8,170 | 7,950 | 8,170 | +140 | +1.7% | 61,700 |
| 2018/06/11 | 8,020 | 8,080 | 7,980 | 8,030 | +10 | +0.1% | 28,200 |
| 2018/06/08 | 8,030 | 8,070 | 8,000 | 8,020 | -70 | -0.9% | 57,400 |
| 2018/06/07 | 8,080 | 8,120 | 8,000 | 8,090 | -20 | -0.2% | 48,200 |
| 2018/06/06 | 8,190 | 8,200 | 8,040 | 8,110 | -130 | -1.6% | 66,900 |
| 2018/06/05 | 8,090 | 8,240 | 8,060 | 8,240 | +200 | +2.5% | 76,800 |
| 2018/06/04 | 8,090 | 8,120 | 8,000 | 8,040 | +10 | +0.1% | 53,200 |
| 2018/06/01 | 7,980 | 8,100 | 7,950 | 8,030 | -50 | -0.6% | 53,000 |
| 2018/05/31 | 7,950 | 8,110 | 7,910 | 8,080 | +190 | +2.4% | 70,700 |
| 2018/05/30 | 7,990 | 8,010 | 7,860 | 7,890 | -170 | -2.1% | 42,400 |
| 2018/05/29 | 8,130 | 8,130 | 8,030 | 8,060 | -70 | -0.9% | 28,800 |
| 2018/05/28 | 8,110 | 8,250 | 8,090 | 8,130 | +60 | +0.7% | 70,100 |
| 2018/05/25 | 7,910 | 8,080 | 7,860 | 8,070 | +160 | +2% | 61,800 |
| 2018/05/24 | 7,920 | 7,970 | 7,870 | 7,910 | -30 | -0.4% | 47,700 |
| 2018/05/23 | 7,800 | 7,950 | 7,790 | 7,940 | +160 | +2.1% | 71,600 |
| 2018/05/22 | 7,790 | 7,820 | 7,730 | 7,780 | -10 | -0.1% | 37,100 |
| 2018/05/21 | 7,750 | 7,810 | 7,750 | 7,790 | +30 | +0.4% | 35,200 |
| 2018/05/18 | 7,660 | 7,820 | 7,620 | 7,760 | +110 | +1.4% | 62,100 |
| 2018/05/17 | 7,660 | 7,680 | 7,580 | 7,650 | -10 | -0.1% | 43,400 |
| 2018/05/16 | 7,730 | 7,730 | 7,640 | 7,660 | -30 | -0.4% | 33,300 |
| 2018/05/15 | 7,750 | 7,760 | 7,630 | 7,690 | -50 | -0.6% | 54,000 |
| 2018/05/14 | 7,690 | 7,790 | 7,670 | 7,740 | +90 | +1.2% | 49,800 |
| 2018/05/11 | 7,610 | 7,680 | 7,610 | 7,650 | ±0 | ±0% | 44,300 |
| 2018/05/10 | 7,530 | 7,660 | 7,480 | 7,650 | +120 | +1.6% | 65,100 |
| 2018/05/09 | 7,670 | 7,720 | 7,520 | 7,530 | -170 | -2.2% | 103,800 |
| 2018/05/08 | 7,850 | 7,850 | 7,680 | 7,700 | -120 | -1.5% | 78,300 |
1651～
1700
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
