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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,190 | 5,200 | 5,160 | 5,200 | +30 | +0.6% | 25,400 |
| 2024/02/09 | 5,110 | 5,170 | 5,080 | 5,170 | +50 | +1% | 37,900 |
| 2024/02/08 | 5,170 | 5,190 | 5,120 | 5,120 | -60 | -1.2% | 39,500 |
| 2024/02/07 | 5,230 | 5,230 | 5,170 | 5,180 | -70 | -1.3% | 38,400 |
| 2024/02/06 | 5,230 | 5,280 | 5,230 | 5,250 | ±0 | ±0% | 28,500 |
| 2024/02/05 | 5,250 | 5,270 | 5,230 | 5,250 | +20 | +0.4% | 32,700 |
| 2024/02/02 | 5,270 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 26,100 |
| 2024/02/01 | 5,240 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 43,200 |
| 2024/01/31 | 5,200 | 5,250 | 5,190 | 5,250 | +50 | +1% | 28,000 |
| 2024/01/30 | 5,270 | 5,290 | 5,190 | 5,200 | -50 | -1% | 36,700 |
| 2024/01/29 | 5,240 | 5,270 | 5,230 | 5,250 | +60 | +1.2% | 34,900 |
| 2024/01/26 | 5,220 | 5,230 | 5,190 | 5,190 | -30 | -0.6% | 45,200 |
| 2024/01/25 | 5,210 | 5,250 | 5,210 | 5,220 | +10 | +0.2% | 23,300 |
| 2024/01/24 | 5,240 | 5,240 | 5,210 | 5,210 | -10 | -0.2% | 23,500 |
| 2024/01/23 | 5,240 | 5,260 | 5,220 | 5,220 | -10 | -0.2% | 26,200 |
| 2024/01/22 | 5,210 | 5,240 | 5,210 | 5,230 | +20 | +0.4% | 19,700 |
| 2024/01/19 | 5,220 | 5,250 | 5,190 | 5,210 | -10 | -0.2% | 28,600 |
| 2024/01/18 | 5,200 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 22,800 |
| 2024/01/17 | 5,220 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 23,200 |
| 2024/01/16 | 5,260 | 5,280 | 5,210 | 5,210 | -50 | -1% | 33,500 |
| 2024/01/15 | 5,230 | 5,270 | 5,230 | 5,260 | +10 | +0.2% | 22,700 |
| 2024/01/12 | 5,270 | 5,280 | 5,220 | 5,250 | -40 | -0.8% | 30,900 |
| 2024/01/11 | 5,280 | 5,320 | 5,250 | 5,290 | +20 | +0.4% | 48,500 |
| 2024/01/10 | 5,260 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 38,200 |
| 2024/01/09 | 5,200 | 5,270 | 5,200 | 5,260 | +80 | +1.5% | 45,300 |
| 2024/01/05 | 5,200 | 5,200 | 5,160 | 5,180 | +10 | +0.2% | 38,600 |
| 2024/01/04 | 5,140 | 5,190 | 5,110 | 5,170 | +30 | +0.6% | 37,600 |
| 2023/12/29 | 5,140 | 5,160 | 5,130 | 5,140 | -10 | -0.2% | 24,300 |
| 2023/12/28 | 5,120 | 5,150 | 5,120 | 5,150 | +30 | +0.6% | 17,600 |
| 2023/12/27 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 35,900 |
| 2023/12/26 | 5,100 | 5,130 | 5,090 | 5,100 | +10 | +0.2% | 36,100 |
| 2023/12/25 | 5,160 | 5,170 | 5,090 | 5,090 | -60 | -1.2% | 21,500 |
| 2023/12/22 | 5,140 | 5,170 | 5,100 | 5,150 | +30 | +0.6% | 52,100 |
| 2023/12/21 | 5,070 | 5,130 | 5,060 | 5,120 | +50 | +1% | 52,700 |
| 2023/12/20 | 5,070 | 5,100 | 5,040 | 5,070 | +20 | +0.4% | 60,300 |
| 2023/12/19 | 5,060 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 44,400 |
| 2023/12/18 | 5,020 | 5,040 | 4,985 | 5,040 | +20 | +0.4% | 41,200 |
| 2023/12/15 | 5,020 | 5,030 | 4,985 | 5,020 | -10 | -0.2% | 51,600 |
| 2023/12/14 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 40,000 |
| 2023/12/13 | 5,140 | 5,140 | 5,030 | 5,040 | -70 | -1.4% | 59,700 |
| 2023/12/12 | 5,160 | 5,170 | 5,110 | 5,110 | -40 | -0.8% | 47,000 |
| 2023/12/11 | 5,150 | 5,160 | 5,120 | 5,150 | +10 | +0.2% | 26,700 |
| 2023/12/08 | 5,160 | 5,200 | 5,130 | 5,140 | -30 | -0.6% | 45,000 |
| 2023/12/07 | 5,190 | 5,200 | 5,160 | 5,170 | -60 | -1.1% | 26,300 |
| 2023/12/06 | 5,160 | 5,240 | 5,160 | 5,230 | +70 | +1.4% | 40,200 |
| 2023/12/05 | 5,190 | 5,230 | 5,160 | 5,160 | -50 | -1% | 38,800 |
| 2023/12/04 | 5,240 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 22,300 |
| 2023/12/01 | 5,220 | 5,240 | 5,190 | 5,210 | -10 | -0.2% | 33,600 |
| 2023/11/30 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 28,100 |
| 2023/11/29 | 5,270 | 5,280 | 5,240 | 5,240 | -10 | -0.2% | 30,300 |
201～
250
件表示中 / 3357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 | 493,500円 | +0.3% | +0.9% | 4.56% | 21.07倍 | 3.15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 |
| デンカ | 211,400円 | +7.9% | +119.2% | 4.73% | 20.25倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 150,200円 | +6.7% | +20.7% | 3.99% | 13.15倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| パーカライ | 125,600円 | +5.5% | +2.8% | 3.98% | 11.31倍 | 0.75倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 309,000円 | +10.2% | +55.3% | 3.24% | 9.55倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
