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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 4,135 | 4,140 | 4,085 | 4,090 | -30 | -0.7% | 36,400 |
| 2017/02/13 | 4,060 | 4,135 | 4,045 | 4,120 | +60 | +1.5% | 39,100 |
| 2017/02/10 | 4,040 | 4,065 | 4,015 | 4,060 | +45 | +1.1% | 26,500 |
| 2017/02/09 | 4,035 | 4,050 | 4,010 | 4,015 | -25 | -0.6% | 19,500 |
| 2017/02/08 | 4,020 | 4,055 | 4,005 | 4,040 | +5 | +0.1% | 22,100 |
| 2017/02/07 | 4,035 | 4,055 | 4,025 | 4,035 | -20 | -0.5% | 26,600 |
| 2017/02/06 | 4,055 | 4,065 | 4,035 | 4,055 | -5 | -0.1% | 38,300 |
| 2017/02/03 | 4,000 | 4,090 | 4,000 | 4,060 | +70 | +1.8% | 59,200 |
| 2017/02/02 | 4,050 | 4,085 | 3,980 | 3,990 | +30 | +0.8% | 64,400 |
| 2017/02/01 | 3,905 | 3,970 | 3,905 | 3,960 | +20 | +0.5% | 31,700 |
| 2017/01/31 | 3,945 | 3,960 | 3,895 | 3,940 | -40 | -1% | 73,800 |
| 2017/01/30 | 3,935 | 4,000 | 3,935 | 3,980 | +60 | +1.5% | 52,700 |
| 2017/01/27 | 3,890 | 3,935 | 3,880 | 3,920 | +55 | +1.4% | 66,300 |
| 2017/01/26 | 3,830 | 3,880 | 3,810 | 3,865 | +50 | +1.3% | 32,700 |
| 2017/01/25 | 3,815 | 3,820 | 3,795 | 3,815 | +35 | +0.9% | 17,600 |
| 2017/01/24 | 3,770 | 3,805 | 3,765 | 3,780 | ±0 | ±0% | 25,800 |
| 2017/01/23 | 3,800 | 3,800 | 3,765 | 3,780 | -35 | -0.9% | 24,200 |
| 2017/01/20 | 3,800 | 3,840 | 3,800 | 3,815 | +15 | +0.4% | 25,900 |
| 2017/01/19 | 3,780 | 3,820 | 3,780 | 3,800 | +25 | +0.7% | 20,500 |
| 2017/01/18 | 3,800 | 3,845 | 3,750 | 3,775 | -65 | -1.7% | 60,800 |
| 2017/01/17 | 3,835 | 3,850 | 3,820 | 3,840 | ±0 | ±0% | 28,900 |
| 2017/01/16 | 3,870 | 3,885 | 3,835 | 3,840 | -35 | -0.9% | 30,100 |
| 2017/01/13 | 3,810 | 3,885 | 3,810 | 3,875 | +40 | +1% | 44,200 |
| 2017/01/12 | 3,830 | 3,850 | 3,795 | 3,835 | +5 | +0.1% | 56,400 |
| 2017/01/11 | 3,820 | 3,840 | 3,805 | 3,830 | +10 | +0.3% | 30,200 |
| 2017/01/10 | 3,840 | 3,840 | 3,760 | 3,820 | -30 | -0.8% | 62,100 |
| 2017/01/06 | 3,800 | 3,870 | 3,795 | 3,850 | +25 | +0.7% | 64,800 |
| 2017/01/05 | 3,765 | 3,850 | 3,745 | 3,825 | +115 | +3.1% | 81,400 |
| 2017/01/04 | 3,700 | 3,710 | 3,685 | 3,710 | +50 | +1.4% | 57,900 |
| 2016/12/30 | 3,650 | 3,675 | 3,615 | 3,660 | -30 | -0.8% | 43,200 |
| 2016/12/29 | 3,710 | 3,730 | 3,660 | 3,690 | -30 | -0.8% | 33,500 |
| 2016/12/28 | 3,725 | 3,730 | 3,690 | 3,720 | -20 | -0.5% | 33,000 |
| 2016/12/27 | 3,780 | 3,790 | 3,730 | 3,740 | -30 | -0.8% | 34,900 |
| 2016/12/26 | 3,715 | 3,795 | 3,715 | 3,770 | +85 | +2.3% | 67,600 |
| 2016/12/22 | 3,720 | 3,720 | 3,660 | 3,685 | -25 | -0.7% | 41,300 |
| 2016/12/21 | 3,705 | 3,735 | 3,700 | 3,710 | +15 | +0.4% | 68,100 |
| 2016/12/20 | 3,640 | 3,715 | 3,640 | 3,695 | +70 | +1.9% | 58,800 |
| 2016/12/19 | 3,595 | 3,625 | 3,585 | 3,625 | +45 | +1.3% | 56,300 |
| 2016/12/16 | 3,595 | 3,600 | 3,570 | 3,580 | ±0 | ±0% | 62,800 |
| 2016/12/15 | 3,575 | 3,590 | 3,565 | 3,580 | -15 | -0.4% | 35,300 |
| 2016/12/14 | 3,560 | 3,595 | 3,555 | 3,595 | +20 | +0.6% | 44,400 |
| 2016/12/13 | 3,565 | 3,600 | 3,565 | 3,575 | +5 | +0.1% | 56,700 |
| 2016/12/12 | 3,550 | 3,570 | 3,540 | 3,570 | +20 | +0.6% | 37,300 |
| 2016/12/09 | 3,540 | 3,555 | 3,530 | 3,550 | +20 | +0.6% | 56,500 |
| 2016/12/08 | 3,510 | 3,555 | 3,505 | 3,530 | +20 | +0.6% | 44,000 |
| 2016/12/07 | 3,525 | 3,525 | 3,495 | 3,510 | +10 | +0.3% | 33,500 |
| 2016/12/06 | 3,550 | 3,550 | 3,490 | 3,500 | -5 | -0.1% | 38,300 |
| 2016/12/05 | 3,500 | 3,545 | 3,495 | 3,505 | -25 | -0.7% | 36,400 |
| 2016/12/02 | 3,530 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 32,000 |
| 2016/12/01 | 3,590 | 3,595 | 3,565 | 3,570 | -10 | -0.3% | 45,000 |
2001～
2050
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
