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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 4,915 | 4,915 | 4,850 | 4,855 | -20 | -0.4% | 35,400 |
| 2025/01/06 | 4,910 | 4,920 | 4,870 | 4,875 | -20 | -0.4% | 50,900 |
| 2024/12/30 | 4,895 | 4,930 | 4,870 | 4,895 | +10 | +0.2% | 37,000 |
| 2024/12/27 | 4,840 | 4,885 | 4,825 | 4,885 | +70 | +1.5% | 30,600 |
| 2024/12/26 | 4,760 | 4,815 | 4,760 | 4,815 | +55 | +1.2% | 63,900 |
| 2024/12/25 | 4,835 | 4,835 | 4,740 | 4,760 | -75 | -1.6% | 62,200 |
| 2024/12/24 | 4,840 | 4,850 | 4,815 | 4,835 | +5 | +0.1% | 41,300 |
| 2024/12/23 | 4,855 | 4,855 | 4,810 | 4,830 | -35 | -0.7% | 50,800 |
| 2024/12/20 | 4,905 | 4,935 | 4,860 | 4,865 | -25 | -0.5% | 63,100 |
| 2024/12/19 | 4,810 | 4,915 | 4,805 | 4,890 | +45 | +0.9% | 39,400 |
| 2024/12/18 | 4,900 | 4,900 | 4,845 | 4,845 | -65 | -1.3% | 39,300 |
| 2024/12/17 | 4,950 | 4,955 | 4,910 | 4,910 | -35 | -0.7% | 27,500 |
| 2024/12/16 | 4,990 | 4,995 | 4,940 | 4,945 | -35 | -0.7% | 22,300 |
| 2024/12/13 | 4,950 | 5,000 | 4,950 | 4,980 | -15 | -0.3% | 30,200 |
| 2024/12/12 | 4,980 | 5,030 | 4,980 | 4,995 | +40 | +0.8% | 37,900 |
| 2024/12/11 | 5,010 | 5,020 | 4,955 | 4,955 | -35 | -0.7% | 37,200 |
| 2024/12/10 | 5,040 | 5,050 | 4,990 | 4,990 | -20 | -0.4% | 26,300 |
| 2024/12/09 | 4,995 | 5,040 | 4,995 | 5,010 | +30 | +0.6% | 26,400 |
| 2024/12/06 | 4,980 | 4,995 | 4,965 | 4,980 | +5 | +0.1% | 16,500 |
| 2024/12/05 | 4,970 | 5,010 | 4,935 | 4,975 | +40 | +0.8% | 35,800 |
| 2024/12/04 | 4,955 | 4,990 | 4,930 | 4,935 | -35 | -0.7% | 40,800 |
| 2024/12/03 | 4,925 | 4,985 | 4,925 | 4,970 | +45 | +0.9% | 42,400 |
| 2024/12/02 | 4,930 | 4,940 | 4,880 | 4,925 | -5 | -0.1% | 55,100 |
| 2024/11/29 | 4,940 | 4,950 | 4,925 | 4,930 | +5 | +0.1% | 24,300 |
| 2024/11/28 | 4,930 | 4,945 | 4,890 | 4,925 | -5 | -0.1% | 29,600 |
| 2024/11/27 | 4,975 | 4,975 | 4,920 | 4,930 | -45 | -0.9% | 28,200 |
| 2024/11/26 | 4,965 | 4,990 | 4,950 | 4,975 | +10 | +0.2% | 33,700 |
| 2024/11/25 | 4,965 | 5,000 | 4,955 | 4,965 | +10 | +0.2% | 44,600 |
| 2024/11/22 | 4,950 | 4,970 | 4,940 | 4,955 | -10 | -0.2% | 27,900 |
| 2024/11/21 | 4,975 | 4,975 | 4,945 | 4,965 | +10 | +0.2% | 23,400 |
| 2024/11/20 | 4,980 | 4,995 | 4,945 | 4,955 | -35 | -0.7% | 41,300 |
| 2024/11/19 | 4,985 | 5,020 | 4,985 | 4,990 | +5 | +0.1% | 26,200 |
| 2024/11/18 | 5,000 | 5,020 | 4,975 | 4,985 | +5 | +0.1% | 24,700 |
| 2024/11/15 | 5,000 | 5,020 | 4,975 | 4,980 | -15 | -0.3% | 28,800 |
| 2024/11/14 | 4,975 | 5,010 | 4,965 | 4,995 | +20 | +0.4% | 31,200 |
| 2024/11/13 | 4,970 | 5,020 | 4,965 | 4,975 | +5 | +0.1% | 43,900 |
| 2024/11/12 | 4,990 | 5,020 | 4,970 | 4,970 | -20 | -0.4% | 51,000 |
| 2024/11/11 | 5,000 | 5,010 | 4,950 | 4,990 | ±0 | ±0% | 55,200 |
| 2024/11/08 | 5,060 | 5,060 | 4,970 | 4,990 | -40 | -0.8% | 48,500 |
| 2024/11/07 | 5,060 | 5,080 | 5,030 | 5,030 | -50 | -1% | 27,900 |
| 2024/11/06 | 5,030 | 5,100 | 5,030 | 5,080 | +70 | +1.4% | 26,000 |
| 2024/11/05 | 5,130 | 5,130 | 5,010 | 5,010 | -80 | -1.6% | 40,700 |
| 2024/11/01 | 5,090 | 5,120 | 5,070 | 5,090 | -50 | -1% | 30,300 |
| 2024/10/31 | 5,110 | 5,150 | 5,100 | 5,140 | +30 | +0.6% | 28,400 |
| 2024/10/30 | 5,100 | 5,140 | 5,080 | 5,110 | ±0 | ±0% | 54,800 |
| 2024/10/29 | 5,080 | 5,110 | 5,060 | 5,110 | +40 | +0.8% | 25,300 |
| 2024/10/28 | 5,080 | 5,110 | 5,060 | 5,070 | -30 | -0.6% | 34,800 |
| 2024/10/25 | 5,110 | 5,110 | 5,070 | 5,100 | ±0 | ±0% | 21,100 |
| 2024/10/24 | 5,120 | 5,130 | 5,100 | 5,100 | -30 | -0.6% | 34,200 |
| 2024/10/23 | 5,130 | 5,140 | 5,120 | 5,130 | -10 | -0.2% | 27,400 |
151～
200
件表示中 / 3527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 | 469,500円 | +0.3% | +0.9% | 4.79% | 20.05倍 | 3.32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 |
| 高砂香 | 830,000円 | +0.4% | -15.1% | 2.89% | 13.82倍 | 1.12倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 463,000円 | +4.6% | -16.7% | 1.64% | 17.36倍 | 1.57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 | 311,000円 | +1.1% | -14.3% | 3.22% | 9.83倍 | 0.60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 | 186,400円 | +2.6% | +5.9% | 3.00% | 15.78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 |
市場注目の銘柄
チャート関連のコラム
