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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,260 | 6,290 | 6,190 | 6,210 | -40 | -0.6% | 76,800 |
| 2017/09/20 | 6,370 | 6,380 | 6,250 | 6,250 | -140 | -2.2% | 106,300 |
| 2017/09/19 | 6,370 | 6,390 | 6,280 | 6,390 | +20 | +0.3% | 108,100 |
| 2017/09/15 | 6,410 | 6,430 | 6,330 | 6,370 | -30 | -0.5% | 85,100 |
| 2017/09/14 | 6,500 | 6,550 | 6,400 | 6,400 | -60 | -0.9% | 80,200 |
| 2017/09/13 | 6,420 | 6,460 | 6,390 | 6,460 | +90 | +1.4% | 54,400 |
| 2017/09/12 | 6,450 | 6,460 | 6,370 | 6,370 | -30 | -0.5% | 61,500 |
| 2017/09/11 | 6,400 | 6,440 | 6,380 | 6,400 | +10 | +0.2% | 48,600 |
| 2017/09/08 | 6,410 | 6,440 | 6,380 | 6,390 | -20 | -0.3% | 40,400 |
| 2017/09/07 | 6,450 | 6,520 | 6,390 | 6,410 | -10 | -0.2% | 52,900 |
| 2017/09/06 | 6,220 | 6,460 | 6,210 | 6,420 | +120 | +1.9% | 61,000 |
| 2017/09/05 | 6,470 | 6,470 | 6,290 | 6,300 | -180 | -2.8% | 71,300 |
| 2017/09/04 | 6,500 | 6,500 | 6,420 | 6,480 | -40 | -0.6% | 63,500 |
| 2017/09/01 | 6,530 | 6,540 | 6,470 | 6,520 | -50 | -0.8% | 67,900 |
| 2017/08/31 | 6,550 | 6,580 | 6,380 | 6,570 | +20 | +0.3% | 99,600 |
| 2017/08/30 | 6,520 | 6,560 | 6,460 | 6,550 | +30 | +0.5% | 64,200 |
| 2017/08/29 | 6,400 | 6,540 | 6,380 | 6,520 | +140 | +2.2% | 84,900 |
| 2017/08/28 | 6,390 | 6,410 | 6,320 | 6,380 | +10 | +0.2% | 48,500 |
| 2017/08/25 | 6,370 | 6,370 | 6,330 | 6,370 | ±0 | ±0% | 38,800 |
| 2017/08/24 | 6,390 | 6,420 | 6,350 | 6,370 | -20 | -0.3% | 51,500 |
| 2017/08/23 | 6,440 | 6,440 | 6,350 | 6,390 | ±0 | ±0% | 38,000 |
| 2017/08/22 | 6,370 | 6,400 | 6,350 | 6,390 | +10 | +0.2% | 38,800 |
| 2017/08/21 | 6,340 | 6,380 | 6,310 | 6,380 | +20 | +0.3% | 39,400 |
| 2017/08/18 | 6,360 | 6,390 | 6,340 | 6,360 | -50 | -0.8% | 41,200 |
| 2017/08/17 | 6,350 | 6,440 | 6,330 | 6,410 | +30 | +0.5% | 51,700 |
| 2017/08/16 | 6,400 | 6,420 | 6,350 | 6,380 | +10 | +0.2% | 53,300 |
| 2017/08/15 | 6,340 | 6,450 | 6,320 | 6,370 | +60 | +1% | 59,000 |
| 2017/08/14 | 6,240 | 6,350 | 6,190 | 6,310 | +60 | +1% | 116,600 |
| 2017/08/10 | 6,100 | 6,280 | 6,090 | 6,250 | +200 | +3.3% | 100,900 |
| 2017/08/09 | 6,090 | 6,100 | 5,970 | 6,050 | -40 | -0.7% | 55,300 |
| 2017/08/08 | 6,100 | 6,140 | 6,060 | 6,090 | -10 | -0.2% | 44,300 |
| 2017/08/07 | 6,090 | 6,120 | 6,040 | 6,100 | +10 | +0.2% | 44,200 |
| 2017/08/04 | 5,850 | 6,100 | 5,820 | 6,090 | +240 | +4.1% | 110,000 |
| 2017/08/03 | 5,660 | 5,870 | 5,640 | 5,850 | +180 | +3.2% | 126,400 |
| 2017/08/02 | 5,720 | 5,720 | 5,530 | 5,670 | -50 | -0.9% | 137,800 |
| 2017/08/01 | 5,740 | 5,820 | 5,700 | 5,720 | ±0 | ±0% | 104,800 |
| 2017/07/31 | 5,700 | 5,730 | 5,690 | 5,720 | ±0 | ±0% | 34,700 |
| 2017/07/28 | 5,720 | 5,720 | 5,670 | 5,720 | +20 | +0.4% | 38,300 |
| 2017/07/27 | 5,700 | 5,750 | 5,680 | 5,700 | +30 | +0.5% | 39,000 |
| 2017/07/26 | 5,690 | 5,690 | 5,650 | 5,670 | -10 | -0.2% | 29,500 |
| 2017/07/25 | 5,680 | 5,710 | 5,670 | 5,680 | -10 | -0.2% | 26,900 |
| 2017/07/24 | 5,670 | 5,700 | 5,630 | 5,690 | ±0 | ±0% | 41,400 |
| 2017/07/21 | 5,670 | 5,700 | 5,600 | 5,690 | -20 | -0.4% | 72,600 |
| 2017/07/20 | 5,750 | 5,790 | 5,700 | 5,710 | ±0 | ±0% | 48,700 |
| 2017/07/19 | 5,650 | 5,740 | 5,630 | 5,710 | +70 | +1.2% | 45,900 |
| 2017/07/18 | 5,560 | 5,640 | 5,560 | 5,640 | +40 | +0.7% | 31,000 |
| 2017/07/14 | 5,670 | 5,670 | 5,580 | 5,600 | -60 | -1.1% | 38,000 |
| 2017/07/13 | 5,580 | 5,660 | 5,580 | 5,660 | +100 | +1.8% | 35,600 |
| 2017/07/12 | 5,580 | 5,650 | 5,540 | 5,560 | -20 | -0.4% | 40,000 |
| 2017/07/11 | 5,590 | 5,590 | 5,500 | 5,580 | ±0 | ±0% | 58,900 |
1851～
1900
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
