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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,583 | 1,592 | 1,581 | 1,583 | -4 | -0.3% | 21,100 |
| 2013/10/04 | 1,600 | 1,605 | 1,580 | 1,587 | -18 | -1.1% | 36,600 |
| 2013/10/03 | 1,619 | 1,631 | 1,605 | 1,605 | -16 | -1% | 36,700 |
| 2013/10/02 | 1,661 | 1,661 | 1,618 | 1,621 | -41 | -2.5% | 48,900 |
| 2013/10/01 | 1,670 | 1,675 | 1,656 | 1,662 | -16 | -1% | 38,900 |
| 2013/09/30 | 1,688 | 1,688 | 1,668 | 1,678 | -10 | -0.6% | 39,100 |
| 2013/09/27 | 1,674 | 1,689 | 1,674 | 1,688 | +9 | +0.5% | 47,400 |
| 2013/09/26 | 1,678 | 1,690 | 1,643 | 1,679 | -80 | -4.5% | 133,000 |
| 2013/09/25 | 1,750 | 1,760 | 1,745 | 1,759 | +8 | +0.5% | 82,600 |
| 2013/09/24 | 1,726 | 1,754 | 1,726 | 1,751 | +26 | +1.5% | 91,900 |
| 2013/09/20 | 1,719 | 1,725 | 1,715 | 1,725 | +6 | +0.3% | 57,900 |
| 2013/09/19 | 1,715 | 1,719 | 1,708 | 1,719 | +11 | +0.6% | 34,600 |
| 2013/09/18 | 1,705 | 1,712 | 1,700 | 1,708 | +5 | +0.3% | 40,200 |
| 2013/09/17 | 1,703 | 1,718 | 1,695 | 1,703 | +1 | +0.1% | 70,500 |
| 2013/09/13 | 1,699 | 1,702 | 1,690 | 1,702 | +12 | +0.7% | 53,800 |
| 2013/09/12 | 1,689 | 1,697 | 1,688 | 1,690 | +2 | +0.1% | 21,400 |
| 2013/09/11 | 1,693 | 1,697 | 1,688 | 1,688 | -6 | -0.4% | 19,900 |
| 2013/09/10 | 1,696 | 1,704 | 1,690 | 1,694 | -7 | -0.4% | 29,500 |
| 2013/09/09 | 1,705 | 1,708 | 1,687 | 1,701 | +17 | +1% | 31,800 |
| 2013/09/06 | 1,700 | 1,703 | 1,681 | 1,684 | -15 | -0.9% | 30,300 |
| 2013/09/05 | 1,700 | 1,707 | 1,691 | 1,699 | -2 | -0.1% | 28,600 |
| 2013/09/04 | 1,693 | 1,701 | 1,684 | 1,701 | +9 | +0.5% | 26,900 |
| 2013/09/03 | 1,685 | 1,693 | 1,680 | 1,692 | +15 | +0.9% | 25,100 |
| 2013/09/02 | 1,676 | 1,689 | 1,673 | 1,677 | +1 | +0.1% | 14,300 |
| 2013/08/30 | 1,677 | 1,691 | 1,672 | 1,676 | ±0 | ±0% | 31,600 |
| 2013/08/29 | 1,678 | 1,687 | 1,675 | 1,676 | -2 | -0.1% | 13,500 |
| 2013/08/28 | 1,685 | 1,692 | 1,675 | 1,678 | -8 | -0.5% | 26,000 |
| 2013/08/27 | 1,697 | 1,710 | 1,685 | 1,686 | -11 | -0.6% | 35,100 |
| 2013/08/26 | 1,686 | 1,698 | 1,686 | 1,697 | +11 | +0.7% | 13,100 |
| 2013/08/23 | 1,693 | 1,697 | 1,678 | 1,686 | +4 | +0.2% | 41,600 |
| 2013/08/22 | 1,661 | 1,684 | 1,655 | 1,682 | +16 | +1% | 41,100 |
| 2013/08/21 | 1,640 | 1,675 | 1,638 | 1,666 | +36 | +2.2% | 46,900 |
| 2013/08/20 | 1,658 | 1,658 | 1,630 | 1,630 | -24 | -1.5% | 44,900 |
| 2013/08/19 | 1,678 | 1,685 | 1,644 | 1,654 | -24 | -1.4% | 38,200 |
| 2013/08/16 | 1,685 | 1,694 | 1,678 | 1,678 | -21 | -1.2% | 34,000 |
| 2013/08/15 | 1,692 | 1,714 | 1,690 | 1,699 | +8 | +0.5% | 68,500 |
| 2013/08/14 | 1,680 | 1,696 | 1,678 | 1,691 | +16 | +1% | 62,900 |
| 2013/08/13 | 1,645 | 1,679 | 1,645 | 1,675 | +34 | +2.1% | 73,800 |
| 2013/08/12 | 1,638 | 1,645 | 1,624 | 1,641 | +3 | +0.2% | 20,100 |
| 2013/08/09 | 1,642 | 1,642 | 1,630 | 1,638 | +7 | +0.4% | 18,600 |
| 2013/08/08 | 1,633 | 1,646 | 1,631 | 1,631 | +2 | +0.1% | 21,100 |
| 2013/08/07 | 1,645 | 1,646 | 1,629 | 1,629 | -20 | -1.2% | 13,800 |
| 2013/08/06 | 1,631 | 1,649 | 1,631 | 1,649 | +2 | +0.1% | 15,400 |
| 2013/08/05 | 1,626 | 1,647 | 1,626 | 1,647 | +1 | +0.1% | 29,700 |
| 2013/08/02 | 1,625 | 1,646 | 1,623 | 1,646 | +35 | +2.2% | 33,400 |
| 2013/08/01 | 1,593 | 1,611 | 1,591 | 1,611 | +13 | +0.8% | 16,200 |
| 2013/07/31 | 1,620 | 1,625 | 1,596 | 1,598 | -16 | -1% | 23,100 |
| 2013/07/30 | 1,600 | 1,618 | 1,592 | 1,614 | +12 | +0.7% | 25,800 |
| 2013/07/29 | 1,633 | 1,633 | 1,596 | 1,602 | -30 | -1.8% | 39,800 |
| 2013/07/26 | 1,643 | 1,649 | 1,625 | 1,632 | -10 | -0.6% | 33,100 |
2901～
2950
件表示中 / 3529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 | 468,500円 | +0.3% | +0.9% | 4.80% | 20.00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 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.44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 | 313,000円 | +1.1% | -14.3% | 3.19% | 9.89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 | 187,000円 | +2.6% | +5.9% | 2.99% | 15.84倍 | 1.23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
