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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 3,255 | 3,300 | 3,180 | 3,185 | -115 | -3.5% | 71,000 |
| 2016/01/08 | 3,305 | 3,355 | 3,270 | 3,300 | -35 | -1% | 63,500 |
| 2016/01/07 | 3,345 | 3,400 | 3,325 | 3,335 | -40 | -1.2% | 66,000 |
| 2016/01/06 | 3,405 | 3,435 | 3,340 | 3,375 | -45 | -1.3% | 56,200 |
| 2016/01/05 | 3,440 | 3,460 | 3,390 | 3,420 | -15 | -0.4% | 48,500 |
| 2016/01/04 | 3,510 | 3,530 | 3,430 | 3,435 | -65 | -1.9% | 54,800 |
| 2015/12/30 | 3,525 | 3,525 | 3,470 | 3,500 | -25 | -0.7% | 47,200 |
| 2015/12/29 | 3,495 | 3,545 | 3,460 | 3,525 | +45 | +1.3% | 64,000 |
| 2015/12/28 | 3,520 | 3,520 | 3,450 | 3,480 | -20 | -0.6% | 51,200 |
| 2015/12/25 | 3,485 | 3,550 | 3,485 | 3,500 | +25 | +0.7% | 27,600 |
| 2015/12/24 | 3,530 | 3,580 | 3,455 | 3,475 | -45 | -1.3% | 54,600 |
| 2015/12/22 | 3,545 | 3,590 | 3,510 | 3,520 | -15 | -0.4% | 69,300 |
| 2015/12/21 | 3,610 | 3,610 | 3,520 | 3,535 | -70 | -1.9% | 75,700 |
| 2015/12/18 | 3,580 | 3,660 | 3,565 | 3,605 | +15 | +0.4% | 91,200 |
| 2015/12/17 | 3,500 | 3,600 | 3,495 | 3,590 | +150 | +4.4% | 100,400 |
| 2015/12/16 | 3,465 | 3,500 | 3,380 | 3,440 | +25 | +0.7% | 73,100 |
| 2015/12/15 | 3,420 | 3,525 | 3,355 | 3,415 | +60 | +1.8% | 119,400 |
| 2015/12/14 | 3,260 | 3,355 | 3,255 | 3,355 | +70 | +2.1% | 50,000 |
| 2015/12/11 | 3,235 | 3,300 | 3,235 | 3,285 | +15 | +0.5% | 78,800 |
| 2015/12/10 | 3,270 | 3,295 | 3,250 | 3,270 | -20 | -0.6% | 54,000 |
| 2015/12/09 | 3,325 | 3,350 | 3,275 | 3,290 | -45 | -1.3% | 34,200 |
| 2015/12/08 | 3,350 | 3,370 | 3,325 | 3,335 | -25 | -0.7% | 28,400 |
| 2015/12/07 | 3,365 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 36,200 |
| 2015/12/04 | 3,360 | 3,385 | 3,355 | 3,365 | -45 | -1.3% | 36,000 |
| 2015/12/03 | 3,400 | 3,425 | 3,365 | 3,410 | +15 | +0.4% | 34,500 |
| 2015/12/02 | 3,400 | 3,400 | 3,350 | 3,395 | -10 | -0.3% | 49,300 |
| 2015/12/01 | 3,395 | 3,425 | 3,380 | 3,405 | +5 | +0.1% | 49,500 |
| 2015/11/30 | 3,400 | 3,400 | 3,355 | 3,400 | +35 | +1% | 24,400 |
| 2015/11/27 | 3,395 | 3,415 | 3,355 | 3,365 | -15 | -0.4% | 39,200 |
| 2015/11/26 | 3,340 | 3,390 | 3,330 | 3,380 | +35 | +1% | 53,200 |
| 2015/11/25 | 3,320 | 3,350 | 3,320 | 3,345 | -10 | -0.3% | 30,600 |
| 2015/11/24 | 3,310 | 3,370 | 3,310 | 3,355 | +35 | +1.1% | 37,800 |
| 2015/11/20 | 3,280 | 3,330 | 3,280 | 3,320 | +15 | +0.5% | 45,100 |
| 2015/11/19 | 3,305 | 3,335 | 3,290 | 3,305 | +5 | +0.2% | 48,000 |
| 2015/11/18 | 3,285 | 3,335 | 3,280 | 3,300 | +15 | +0.5% | 59,500 |
| 2015/11/17 | 3,210 | 3,290 | 3,210 | 3,285 | +75 | +2.3% | 50,700 |
| 2015/11/16 | 3,180 | 3,235 | 3,155 | 3,210 | -65 | -2% | 66,900 |
| 2015/11/13 | 3,230 | 3,290 | 3,230 | 3,275 | +5 | +0.2% | 62,800 |
| 2015/11/12 | 3,340 | 3,355 | 3,265 | 3,270 | -55 | -1.7% | 73,900 |
| 2015/11/11 | 3,200 | 3,360 | 3,195 | 3,325 | +190 | +6.1% | 140,000 |
| 2015/11/10 | 3,155 | 3,190 | 3,125 | 3,135 | -55 | -1.7% | 57,100 |
| 2015/11/09 | 3,175 | 3,200 | 3,160 | 3,190 | +15 | +0.5% | 82,000 |
| 2015/11/06 | 3,060 | 3,180 | 3,055 | 3,175 | +145 | +4.8% | 138,000 |
| 2015/11/05 | 3,005 | 3,085 | 2,995 | 3,030 | +25 | +0.8% | 68,200 |
| 2015/11/04 | 3,020 | 3,045 | 2,988 | 3,005 | -5 | -0.2% | 48,500 |
| 2015/11/02 | 2,975 | 3,040 | 2,975 | 3,010 | -35 | -1.1% | 49,000 |
| 2015/10/30 | 2,987 | 3,050 | 2,987 | 3,045 | +58 | +1.9% | 130,500 |
| 2015/10/29 | 2,970 | 2,993 | 2,950 | 2,987 | +17 | +0.6% | 51,900 |
| 2015/10/28 | 2,940 | 2,979 | 2,940 | 2,970 | +7 | +0.2% | 43,300 |
| 2015/10/27 | 2,942 | 2,992 | 2,942 | 2,963 | +19 | +0.6% | 65,200 |
2351～
2400
件表示中 / 3530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 | 467,500円 | +0.3% | +0.9% | 4.81% | 19.96倍 | 3.30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 | 846,000円 | +0.4% | -15.1% | 2.84% | 14.09倍 | 1.14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 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.45倍 | 1.58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 | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97倍 | 0.61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 | 188,600円 | +2.6% | +5.9% | 2.97% | 15.97倍 | 1.24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
