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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,460 | 5,500 | 5,430 | 5,480 | +20 | +0.4% | 15,200 |
| 2024/06/07 | 5,430 | 5,470 | 5,430 | 5,460 | ±0 | ±0% | 12,300 |
| 2024/06/06 | 5,490 | 5,490 | 5,440 | 5,460 | -50 | -0.9% | 18,600 |
| 2024/06/05 | 5,500 | 5,560 | 5,500 | 5,510 | -10 | -0.2% | 35,900 |
| 2024/06/04 | 5,490 | 5,540 | 5,460 | 5,520 | +20 | +0.4% | 25,300 |
| 2024/06/03 | 5,450 | 5,520 | 5,440 | 5,500 | +70 | +1.3% | 33,200 |
| 2024/05/31 | 5,450 | 5,460 | 5,400 | 5,430 | +20 | +0.4% | 37,000 |
| 2024/05/30 | 5,280 | 5,430 | 5,280 | 5,410 | +110 | +2.1% | 52,500 |
| 2024/05/29 | 5,310 | 5,340 | 5,280 | 5,300 | -30 | -0.6% | 19,800 |
| 2024/05/28 | 5,350 | 5,350 | 5,330 | 5,330 | -20 | -0.4% | 15,500 |
| 2024/05/27 | 5,320 | 5,350 | 5,310 | 5,350 | +10 | +0.2% | 15,500 |
| 2024/05/24 | 5,280 | 5,350 | 5,280 | 5,340 | ±0 | ±0% | 15,500 |
| 2024/05/23 | 5,290 | 5,340 | 5,270 | 5,340 | +40 | +0.8% | 19,500 |
| 2024/05/22 | 5,280 | 5,310 | 5,240 | 5,300 | +50 | +1% | 30,100 |
| 2024/05/21 | 5,300 | 5,300 | 5,250 | 5,250 | -10 | -0.2% | 24,900 |
| 2024/05/20 | 5,270 | 5,290 | 5,260 | 5,260 | -10 | -0.2% | 14,400 |
| 2024/05/17 | 5,300 | 5,320 | 5,260 | 5,270 | -30 | -0.6% | 16,900 |
| 2024/05/16 | 5,300 | 5,300 | 5,260 | 5,300 | ±0 | ±0% | 18,000 |
| 2024/05/15 | 5,310 | 5,310 | 5,270 | 5,300 | +20 | +0.4% | 19,800 |
| 2024/05/14 | 5,290 | 5,310 | 5,260 | 5,280 | +10 | +0.2% | 29,400 |
| 2024/05/13 | 5,220 | 5,270 | 5,200 | 5,270 | +60 | +1.2% | 32,500 |
| 2024/05/10 | 5,240 | 5,250 | 5,180 | 5,210 | -80 | -1.5% | 59,800 |
| 2024/05/09 | 5,260 | 5,320 | 5,230 | 5,290 | +80 | +1.5% | 65,200 |
| 2024/05/08 | 5,220 | 5,250 | 5,210 | 5,210 | -10 | -0.2% | 27,800 |
| 2024/05/07 | 5,180 | 5,220 | 5,170 | 5,220 | +40 | +0.8% | 26,400 |
| 2024/05/02 | 5,250 | 5,250 | 5,160 | 5,180 | -70 | -1.3% | 35,700 |
| 2024/05/01 | 5,230 | 5,250 | 5,210 | 5,250 | +30 | +0.6% | 18,900 |
| 2024/04/30 | 5,210 | 5,220 | 5,170 | 5,220 | +10 | +0.2% | 22,900 |
| 2024/04/26 | 5,150 | 5,220 | 5,140 | 5,210 | +70 | +1.4% | 31,600 |
| 2024/04/25 | 5,170 | 5,200 | 5,140 | 5,140 | -50 | -1% | 25,000 |
| 2024/04/24 | 5,200 | 5,210 | 5,170 | 5,190 | +10 | +0.2% | 23,400 |
| 2024/04/23 | 5,220 | 5,230 | 5,150 | 5,180 | -40 | -0.8% | 41,200 |
| 2024/04/22 | 5,180 | 5,250 | 5,170 | 5,220 | +110 | +2.2% | 23,200 |
| 2024/04/19 | 5,180 | 5,180 | 5,100 | 5,110 | -40 | -0.8% | 32,100 |
| 2024/04/18 | 5,140 | 5,190 | 5,140 | 5,150 | ±0 | ±0% | 22,400 |
| 2024/04/17 | 5,230 | 5,230 | 5,150 | 5,150 | -70 | -1.3% | 36,700 |
| 2024/04/16 | 5,250 | 5,260 | 5,210 | 5,220 | -40 | -0.8% | 39,400 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,260 | -50 | -0.9% | 29,300 |
| 2024/04/12 | 5,360 | 5,360 | 5,310 | 5,310 | -30 | -0.6% | 30,300 |
| 2024/04/11 | 5,310 | 5,360 | 5,300 | 5,340 | ±0 | ±0% | 22,100 |
| 2024/04/10 | 5,350 | 5,390 | 5,340 | 5,340 | -10 | -0.2% | 27,200 |
| 2024/04/09 | 5,330 | 5,370 | 5,330 | 5,350 | +20 | +0.4% | 29,500 |
| 2024/04/08 | 5,260 | 5,340 | 5,260 | 5,330 | +70 | +1.3% | 36,000 |
| 2024/04/05 | 5,230 | 5,260 | 5,220 | 5,260 | +30 | +0.6% | 16,400 |
| 2024/04/04 | 5,230 | 5,260 | 5,220 | 5,230 | ±0 | ±0% | 24,400 |
| 2024/04/03 | 5,240 | 5,250 | 5,210 | 5,230 | -10 | -0.2% | 27,300 |
| 2024/04/02 | 5,270 | 5,270 | 5,220 | 5,240 | -40 | -0.8% | 46,000 |
| 2024/04/01 | 5,240 | 5,310 | 5,240 | 5,280 | +50 | +1% | 38,300 |
| 2024/03/29 | 5,180 | 5,250 | 5,180 | 5,230 | +40 | +0.8% | 33,700 |
| 2024/03/28 | 5,270 | 5,270 | 5,190 | 5,190 | -90 | -1.7% | 44,800 |
201～
250
件表示中 / 3436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 | 406,500円 | +0.3% | +0.9% | 5.54% | 17.36倍 | 2.60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 |
| パーカライ | 111,700円 | +5.5% | -3.2% | 4.48% | 10.29倍 | 0.65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 |
| クレハ | 261,700円 | -10.1% | -24.5% | 3.31% | 18.60倍 | 0.60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 |
| エスケー化研 | 872,000円 | +2.1% | -19.7% | 1.38% | 12.38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 |
| 高砂香 | 580,000円 | +14.8% | +239.9% | 4.14% | 8.07倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
