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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 5,200 | 5,260 | 5,200 | 5,250 | +60 | +1.2% | 34,400 |
| 2023/11/27 | 5,200 | 5,210 | 5,170 | 5,190 | +20 | +0.4% | 24,700 |
| 2023/11/24 | 5,190 | 5,190 | 5,160 | 5,170 | ±0 | ±0% | 26,500 |
| 2023/11/22 | 5,150 | 5,190 | 5,150 | 5,170 | +20 | +0.4% | 16,300 |
| 2023/11/21 | 5,150 | 5,170 | 5,100 | 5,150 | +30 | +0.6% | 27,800 |
| 2023/11/20 | 5,180 | 5,190 | 5,110 | 5,120 | -70 | -1.3% | 34,800 |
| 2023/11/17 | 5,130 | 5,190 | 5,120 | 5,190 | +60 | +1.2% | 35,700 |
| 2023/11/16 | 5,210 | 5,220 | 5,120 | 5,130 | -110 | -2.1% | 37,700 |
| 2023/11/15 | 5,220 | 5,260 | 5,200 | 5,240 | +60 | +1.2% | 50,000 |
| 2023/11/14 | 5,230 | 5,240 | 5,180 | 5,180 | -60 | -1.1% | 30,700 |
| 2023/11/13 | 5,300 | 5,300 | 5,220 | 5,240 | -70 | -1.3% | 24,000 |
| 2023/11/10 | 5,300 | 5,340 | 5,290 | 5,310 | +20 | +0.4% | 39,700 |
| 2023/11/09 | 5,290 | 5,310 | 5,250 | 5,290 | -10 | -0.2% | 28,200 |
| 2023/11/08 | 5,230 | 5,300 | 5,210 | 5,300 | +10 | +0.2% | 54,400 |
| 2023/11/07 | 5,280 | 5,310 | 5,260 | 5,290 | ±0 | ±0% | 35,000 |
| 2023/11/06 | 5,280 | 5,330 | 5,260 | 5,290 | -20 | -0.4% | 61,300 |
| 2023/11/02 | 5,350 | 5,350 | 5,280 | 5,310 | -10 | -0.2% | 35,200 |
| 2023/11/01 | 5,330 | 5,340 | 5,280 | 5,320 | +40 | +0.8% | 61,900 |
| 2023/10/31 | 5,180 | 5,280 | 5,180 | 5,280 | +100 | +1.9% | 48,600 |
| 2023/10/30 | 5,210 | 5,210 | 5,160 | 5,180 | -60 | -1.1% | 43,100 |
| 2023/10/27 | 5,200 | 5,250 | 5,190 | 5,240 | +40 | +0.8% | 42,800 |
| 2023/10/26 | 5,210 | 5,230 | 5,190 | 5,200 | -10 | -0.2% | 26,600 |
| 2023/10/25 | 5,240 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 31,300 |
| 2023/10/24 | 5,210 | 5,230 | 5,160 | 5,210 | -20 | -0.4% | 43,500 |
| 2023/10/23 | 5,220 | 5,250 | 5,210 | 5,230 | +30 | +0.6% | 44,800 |
| 2023/10/20 | 5,190 | 5,210 | 5,150 | 5,200 | +20 | +0.4% | 26,200 |
| 2023/10/19 | 5,150 | 5,200 | 5,150 | 5,180 | +20 | +0.4% | 34,800 |
| 2023/10/18 | 5,140 | 5,170 | 5,090 | 5,160 | +30 | +0.6% | 42,000 |
| 2023/10/17 | 5,110 | 5,160 | 5,110 | 5,130 | +30 | +0.6% | 30,800 |
| 2023/10/16 | 5,160 | 5,190 | 5,090 | 5,100 | -90 | -1.7% | 42,000 |
| 2023/10/13 | 5,220 | 5,230 | 5,170 | 5,190 | -50 | -1% | 52,400 |
| 2023/10/12 | 5,270 | 5,270 | 5,210 | 5,240 | -10 | -0.2% | 32,900 |
| 2023/10/11 | 5,310 | 5,310 | 5,240 | 5,250 | -50 | -0.9% | 47,900 |
| 2023/10/10 | 5,280 | 5,320 | 5,280 | 5,300 | +10 | +0.2% | 40,900 |
| 2023/10/06 | 5,310 | 5,340 | 5,290 | 5,290 | -20 | -0.4% | 32,600 |
| 2023/10/05 | 5,260 | 5,330 | 5,260 | 5,310 | +50 | +1% | 62,800 |
| 2023/10/04 | 5,220 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 71,900 |
| 2023/10/03 | 5,220 | 5,290 | 5,220 | 5,240 | +30 | +0.6% | 55,300 |
| 2023/10/02 | 5,280 | 5,310 | 5,210 | 5,210 | -80 | -1.5% | 71,200 |
| 2023/09/29 | 5,370 | 5,380 | 5,250 | 5,290 | -70 | -1.3% | 81,600 |
| 2023/09/28 | 5,390 | 5,400 | 5,320 | 5,360 | -340 | -6% | 184,800 |
| 2023/09/27 | 5,650 | 5,700 | 5,630 | 5,700 | +50 | +0.9% | 175,600 |
| 2023/09/26 | 5,630 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 98,600 |
| 2023/09/25 | 5,630 | 5,670 | 5,600 | 5,660 | +70 | +1.3% | 50,200 |
| 2023/09/22 | 5,580 | 5,610 | 5,560 | 5,590 | ±0 | ±0% | 68,300 |
| 2023/09/21 | 5,690 | 5,690 | 5,590 | 5,590 | -60 | -1.1% | 84,200 |
| 2023/09/20 | 5,690 | 5,700 | 5,650 | 5,650 | -50 | -0.9% | 79,200 |
| 2023/09/19 | 5,650 | 5,700 | 5,650 | 5,700 | +50 | +0.9% | 64,000 |
| 2023/09/15 | 5,650 | 5,670 | 5,640 | 5,650 | -10 | -0.2% | 80,900 |
| 2023/09/14 | 5,670 | 5,680 | 5,640 | 5,660 | -10 | -0.2% | 37,800 |
251～
300
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
