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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
