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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 8,250 | 8,270 | 8,070 | 8,140 | -100 | -1.2% | 48,400 |
| 2018/02/19 | 8,060 | 8,250 | 8,060 | 8,240 | +220 | +2.7% | 54,400 |
| 2018/02/16 | 7,830 | 8,040 | 7,820 | 8,020 | +280 | +3.6% | 62,200 |
| 2018/02/15 | 7,740 | 7,810 | 7,680 | 7,740 | +30 | +0.4% | 49,300 |
| 2018/02/14 | 7,670 | 7,790 | 7,570 | 7,710 | +50 | +0.7% | 80,600 |
| 2018/02/13 | 7,700 | 7,790 | 7,650 | 7,660 | -40 | -0.5% | 86,400 |
| 2018/02/09 | 7,500 | 7,700 | 7,480 | 7,700 | -210 | -2.7% | 86,800 |
| 2018/02/08 | 7,840 | 7,960 | 7,790 | 7,910 | +50 | +0.6% | 76,900 |
| 2018/02/07 | 8,070 | 8,230 | 7,840 | 7,860 | +60 | +0.8% | 113,500 |
| 2018/02/06 | 7,570 | 7,980 | 7,570 | 7,800 | -520 | -6.3% | 161,700 |
| 2018/02/05 | 8,460 | 8,600 | 8,300 | 8,320 | -390 | -4.5% | 123,400 |
| 2018/02/02 | 8,850 | 8,870 | 8,620 | 8,710 | -270 | -3% | 133,200 |
| 2018/02/01 | 8,870 | 8,990 | 8,810 | 8,980 | +120 | +1.4% | 88,100 |
| 2018/01/31 | 8,940 | 8,990 | 8,850 | 8,860 | -80 | -0.9% | 63,200 |
| 2018/01/30 | 9,080 | 9,160 | 8,930 | 8,940 | -140 | -1.5% | 94,600 |
| 2018/01/29 | 9,100 | 9,170 | 9,030 | 9,080 | +80 | +0.9% | 47,300 |
| 2018/01/26 | 8,900 | 9,060 | 8,890 | 9,000 | +90 | +1% | 66,100 |
| 2018/01/25 | 8,930 | 8,950 | 8,900 | 8,910 | -50 | -0.6% | 29,200 |
| 2018/01/24 | 8,970 | 8,990 | 8,910 | 8,960 | -10 | -0.1% | 35,700 |
| 2018/01/23 | 8,900 | 8,990 | 8,880 | 8,970 | +70 | +0.8% | 59,700 |
| 2018/01/22 | 8,900 | 8,930 | 8,820 | 8,900 | +40 | +0.5% | 27,300 |
| 2018/01/19 | 8,810 | 8,910 | 8,800 | 8,860 | +110 | +1.3% | 37,700 |
| 2018/01/18 | 8,990 | 9,020 | 8,730 | 8,750 | -170 | -1.9% | 71,100 |
| 2018/01/17 | 8,900 | 9,000 | 8,870 | 8,920 | +20 | +0.2% | 43,000 |
| 2018/01/16 | 8,700 | 8,930 | 8,690 | 8,900 | +200 | +2.3% | 56,300 |
| 2018/01/15 | 8,670 | 8,720 | 8,660 | 8,700 | +20 | +0.2% | 39,200 |
| 2018/01/12 | 8,570 | 8,690 | 8,540 | 8,680 | +80 | +0.9% | 52,400 |
| 2018/01/11 | 8,600 | 8,610 | 8,540 | 8,600 | -20 | -0.2% | 31,200 |
| 2018/01/10 | 8,620 | 8,640 | 8,550 | 8,620 | +20 | +0.2% | 49,000 |
| 2018/01/09 | 8,700 | 8,720 | 8,590 | 8,600 | -100 | -1.1% | 64,200 |
| 2018/01/05 | 8,560 | 8,740 | 8,550 | 8,700 | +190 | +2.2% | 73,300 |
| 2018/01/04 | 8,460 | 8,520 | 8,410 | 8,510 | +150 | +1.8% | 64,300 |
| 2017/12/29 | 8,450 | 8,450 | 8,330 | 8,360 | -80 | -0.9% | 37,600 |
| 2017/12/28 | 8,400 | 8,470 | 8,370 | 8,440 | +50 | +0.6% | 74,500 |
| 2017/12/27 | 8,460 | 8,550 | 8,340 | 8,390 | -70 | -0.8% | 56,500 |
| 2017/12/26 | 8,270 | 8,480 | 8,240 | 8,460 | +220 | +2.7% | 83,500 |
| 2017/12/25 | 8,120 | 8,250 | 8,110 | 8,240 | +130 | +1.6% | 49,500 |
| 2017/12/22 | 8,150 | 8,190 | 8,100 | 8,110 | -120 | -1.5% | 41,900 |
| 2017/12/21 | 8,140 | 8,230 | 8,130 | 8,230 | +30 | +0.4% | 35,100 |
| 2017/12/20 | 8,230 | 8,230 | 8,120 | 8,200 | +10 | +0.1% | 36,700 |
| 2017/12/19 | 8,230 | 8,250 | 8,130 | 8,190 | -30 | -0.4% | 37,600 |
| 2017/12/18 | 8,170 | 8,260 | 8,140 | 8,220 | +20 | +0.2% | 67,600 |
| 2017/12/15 | 8,180 | 8,260 | 8,140 | 8,200 | -30 | -0.4% | 81,400 |
| 2017/12/14 | 8,190 | 8,260 | 8,160 | 8,230 | +80 | +1% | 42,300 |
| 2017/12/13 | 8,070 | 8,170 | 8,050 | 8,150 | +100 | +1.2% | 61,700 |
| 2017/12/12 | 8,200 | 8,250 | 8,040 | 8,050 | -200 | -2.4% | 59,800 |
| 2017/12/11 | 8,330 | 8,340 | 8,200 | 8,250 | -110 | -1.3% | 70,400 |
| 2017/12/08 | 8,260 | 8,360 | 8,240 | 8,360 | +60 | +0.7% | 82,100 |
| 2017/12/07 | 8,190 | 8,300 | 8,160 | 8,300 | +160 | +2% | 65,000 |
| 2017/12/06 | 8,140 | 8,270 | 8,090 | 8,140 | -20 | -0.2% | 75,100 |
1751～
1800
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
