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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 5,200 | 5,200 | 5,130 | 5,140 | -60 | -1.2% | 26,500 |
| 2024/10/21 | 5,230 | 5,230 | 5,190 | 5,200 | -40 | -0.8% | 26,000 |
| 2024/10/18 | 5,170 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 49,300 |
| 2024/10/17 | 5,150 | 5,170 | 5,140 | 5,170 | +20 | +0.4% | 25,200 |
| 2024/10/16 | 5,140 | 5,180 | 5,130 | 5,150 | -40 | -0.8% | 29,300 |
| 2024/10/15 | 5,170 | 5,210 | 5,140 | 5,190 | +20 | +0.4% | 58,400 |
| 2024/10/11 | 5,160 | 5,170 | 5,150 | 5,170 | ±0 | ±0% | 20,200 |
| 2024/10/10 | 5,170 | 5,190 | 5,150 | 5,170 | ±0 | ±0% | 21,300 |
| 2024/10/09 | 5,150 | 5,180 | 5,140 | 5,170 | +60 | +1.2% | 29,100 |
| 2024/10/08 | 5,130 | 5,150 | 5,110 | 5,110 | -70 | -1.4% | 51,400 |
| 2024/10/07 | 5,220 | 5,250 | 5,160 | 5,180 | -20 | -0.4% | 46,600 |
| 2024/10/04 | 5,170 | 5,230 | 5,170 | 5,200 | +20 | +0.4% | 37,600 |
| 2024/10/03 | 5,190 | 5,220 | 5,180 | 5,180 | +10 | +0.2% | 29,600 |
| 2024/10/02 | 5,200 | 5,200 | 5,160 | 5,170 | ±0 | ±0% | 47,400 |
| 2024/10/01 | 5,180 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 40,600 |
| 2024/09/30 | 5,160 | 5,190 | 5,110 | 5,170 | -80 | -1.5% | 96,700 |
| 2024/09/27 | 5,180 | 5,280 | 5,160 | 5,250 | -130 | -2.4% | 121,300 |
| 2024/09/26 | 5,390 | 5,390 | 5,330 | 5,380 | +30 | +0.6% | 145,700 |
| 2024/09/25 | 5,360 | 5,380 | 5,330 | 5,350 | -20 | -0.4% | 78,800 |
| 2024/09/24 | 5,370 | 5,420 | 5,370 | 5,370 | +20 | +0.4% | 58,400 |
| 2024/09/20 | 5,300 | 5,400 | 5,300 | 5,350 | +50 | +0.9% | 103,200 |
| 2024/09/19 | 5,340 | 5,360 | 5,300 | 5,300 | -20 | -0.4% | 44,400 |
| 2024/09/18 | 5,340 | 5,380 | 5,290 | 5,320 | -20 | -0.4% | 55,300 |
| 2024/09/17 | 5,340 | 5,390 | 5,320 | 5,340 | ±0 | ±0% | 59,100 |
| 2024/09/13 | 5,280 | 5,340 | 5,270 | 5,340 | +100 | +1.9% | 62,000 |
| 2024/09/12 | 5,240 | 5,290 | 5,220 | 5,240 | +10 | +0.2% | 92,000 |
| 2024/09/11 | 5,350 | 5,360 | 5,210 | 5,230 | -190 | -3.5% | 95,000 |
| 2024/09/10 | 5,460 | 5,460 | 5,390 | 5,420 | -60 | -1.1% | 95,000 |
| 2024/09/09 | 5,450 | 5,480 | 5,420 | 5,480 | -60 | -1.1% | 52,200 |
| 2024/09/06 | 5,590 | 5,610 | 5,510 | 5,540 | -20 | -0.4% | 32,400 |
| 2024/09/05 | 5,540 | 5,620 | 5,530 | 5,560 | +30 | +0.5% | 33,600 |
| 2024/09/04 | 5,560 | 5,590 | 5,530 | 5,530 | -60 | -1.1% | 45,400 |
| 2024/09/03 | 5,610 | 5,640 | 5,590 | 5,590 | -20 | -0.4% | 17,900 |
| 2024/09/02 | 5,670 | 5,680 | 5,580 | 5,610 | -70 | -1.2% | 38,900 |
| 2024/08/30 | 5,720 | 5,720 | 5,680 | 5,680 | ±0 | ±0% | 34,100 |
| 2024/08/29 | 5,720 | 5,720 | 5,650 | 5,680 | ±0 | ±0% | 20,400 |
| 2024/08/28 | 5,690 | 5,690 | 5,660 | 5,680 | -30 | -0.5% | 15,000 |
| 2024/08/27 | 5,690 | 5,720 | 5,680 | 5,710 | +50 | +0.9% | 23,500 |
| 2024/08/26 | 5,680 | 5,700 | 5,640 | 5,660 | -30 | -0.5% | 22,000 |
| 2024/08/23 | 5,690 | 5,730 | 5,660 | 5,690 | +20 | +0.4% | 29,300 |
| 2024/08/22 | 5,630 | 5,670 | 5,600 | 5,670 | +70 | +1.3% | 30,400 |
| 2024/08/21 | 5,570 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 28,500 |
| 2024/08/20 | 5,570 | 5,630 | 5,510 | 5,580 | +70 | +1.3% | 56,800 |
| 2024/08/19 | 5,460 | 5,520 | 5,430 | 5,510 | +90 | +1.7% | 48,100 |
| 2024/08/16 | 5,390 | 5,420 | 5,350 | 5,420 | +90 | +1.7% | 27,900 |
| 2024/08/15 | 5,400 | 5,400 | 5,330 | 5,330 | -70 | -1.3% | 42,200 |
| 2024/08/14 | 5,430 | 5,430 | 5,350 | 5,400 | +60 | +1.1% | 36,100 |
| 2024/08/13 | 5,300 | 5,370 | 5,290 | 5,340 | +60 | +1.1% | 41,700 |
| 2024/08/09 | 5,460 | 5,460 | 5,220 | 5,280 | -80 | -1.5% | 67,400 |
| 2024/08/08 | 5,270 | 5,370 | 5,250 | 5,360 | +50 | +0.9% | 59,500 |
201～
250
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% | 13.83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% | 17.37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 | 0.61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 | 186,400円 | +2.6% | +5.9% | 3.00% | 15.78倍 | 1.22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
