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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,595 | 3,595 | 3,580 | 3,580 | -15 | -0.4% | 43,000 |
| 2016/11/29 | 3,560 | 3,595 | 3,550 | 3,595 | +20 | +0.6% | 55,900 |
| 2016/11/28 | 3,600 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 43,800 |
| 2016/11/25 | 3,590 | 3,610 | 3,575 | 3,595 | +25 | +0.7% | 70,200 |
| 2016/11/24 | 3,565 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 40,300 |
| 2016/11/22 | 3,540 | 3,600 | 3,540 | 3,560 | +30 | +0.8% | 70,100 |
| 2016/11/21 | 3,530 | 3,560 | 3,520 | 3,530 | ±0 | ±0% | 38,100 |
| 2016/11/18 | 3,450 | 3,545 | 3,450 | 3,530 | +100 | +2.9% | 74,300 |
| 2016/11/17 | 3,360 | 3,435 | 3,360 | 3,430 | +80 | +2.4% | 72,700 |
| 2016/11/16 | 3,325 | 3,355 | 3,310 | 3,350 | +25 | +0.8% | 56,400 |
| 2016/11/15 | 3,300 | 3,325 | 3,290 | 3,325 | +20 | +0.6% | 48,000 |
| 2016/11/14 | 3,290 | 3,310 | 3,285 | 3,305 | +40 | +1.2% | 28,900 |
| 2016/11/11 | 3,300 | 3,310 | 3,245 | 3,265 | -25 | -0.8% | 55,600 |
| 2016/11/10 | 3,280 | 3,325 | 3,245 | 3,290 | +85 | +2.7% | 114,300 |
| 2016/11/09 | 3,210 | 3,325 | 3,125 | 3,205 | +80 | +2.6% | 216,200 |
| 2016/11/08 | 3,150 | 3,150 | 3,110 | 3,125 | -10 | -0.3% | 24,000 |
| 2016/11/07 | 3,110 | 3,160 | 3,095 | 3,135 | +25 | +0.8% | 36,200 |
| 2016/11/04 | 3,100 | 3,115 | 3,070 | 3,110 | -25 | -0.8% | 30,800 |
| 2016/11/02 | 3,150 | 3,150 | 3,105 | 3,135 | -25 | -0.8% | 29,700 |
| 2016/11/01 | 3,160 | 3,175 | 3,135 | 3,160 | -20 | -0.6% | 30,500 |
| 2016/10/31 | 3,170 | 3,190 | 3,150 | 3,180 | +15 | +0.5% | 34,500 |
| 2016/10/28 | 3,145 | 3,165 | 3,145 | 3,165 | +10 | +0.3% | 40,500 |
| 2016/10/27 | 3,130 | 3,165 | 3,130 | 3,155 | -5 | -0.2% | 30,200 |
| 2016/10/26 | 3,140 | 3,160 | 3,130 | 3,160 | +30 | +1% | 41,100 |
| 2016/10/25 | 3,100 | 3,140 | 3,100 | 3,130 | +25 | +0.8% | 38,400 |
| 2016/10/24 | 3,100 | 3,105 | 3,090 | 3,105 | +15 | +0.5% | 18,100 |
| 2016/10/21 | 3,100 | 3,100 | 3,080 | 3,090 | -10 | -0.3% | 23,300 |
| 2016/10/20 | 3,075 | 3,110 | 3,075 | 3,100 | +5 | +0.2% | 28,000 |
| 2016/10/19 | 3,095 | 3,100 | 3,085 | 3,095 | ±0 | ±0% | 20,600 |
| 2016/10/18 | 3,080 | 3,105 | 3,080 | 3,095 | -15 | -0.5% | 19,200 |
| 2016/10/17 | 3,095 | 3,115 | 3,090 | 3,110 | +10 | +0.3% | 18,300 |
| 2016/10/14 | 3,135 | 3,135 | 3,090 | 3,100 | -35 | -1.1% | 24,400 |
| 2016/10/13 | 3,110 | 3,140 | 3,100 | 3,135 | +45 | +1.5% | 73,600 |
| 2016/10/12 | 3,055 | 3,095 | 3,055 | 3,090 | +20 | +0.7% | 44,100 |
| 2016/10/11 | 3,070 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 24,000 |
| 2016/10/07 | 3,080 | 3,100 | 3,055 | 3,070 | -5 | -0.2% | 38,500 |
| 2016/10/06 | 3,080 | 3,100 | 3,070 | 3,075 | ±0 | ±0% | 40,400 |
| 2016/10/05 | 3,075 | 3,085 | 3,065 | 3,075 | -10 | -0.3% | 44,000 |
| 2016/10/04 | 3,090 | 3,090 | 3,075 | 3,085 | -5 | -0.2% | 33,000 |
| 2016/10/03 | 3,090 | 3,105 | 3,075 | 3,090 | +10 | +0.3% | 34,100 |
| 2016/09/30 | 3,075 | 3,080 | 3,040 | 3,080 | -5 | -0.2% | 50,800 |
| 2016/09/29 | 3,085 | 3,105 | 3,060 | 3,085 | +5 | +0.2% | 59,500 |
| 2016/09/28 | 3,080 | 3,120 | 3,060 | 3,080 | -160 | -4.9% | 180,400 |
| 2016/09/27 | 3,230 | 3,240 | 3,185 | 3,240 | +10 | +0.3% | 246,300 |
| 2016/09/26 | 3,190 | 3,235 | 3,190 | 3,230 | +25 | +0.8% | 143,500 |
| 2016/09/23 | 3,170 | 3,210 | 3,150 | 3,205 | +30 | +0.9% | 91,600 |
| 2016/09/21 | 3,170 | 3,180 | 3,130 | 3,175 | +10 | +0.3% | 73,800 |
| 2016/09/20 | 3,170 | 3,180 | 3,150 | 3,165 | +25 | +0.8% | 86,300 |
| 2016/09/16 | 3,095 | 3,150 | 3,075 | 3,140 | +50 | +1.6% | 42,700 |
| 2016/09/15 | 3,110 | 3,115 | 3,080 | 3,090 | -20 | -0.6% | 38,900 |
2051～
2100
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
