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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 5,220 | 5,400 | 5,160 | 5,310 | -100 | -1.8% | 73,800 |
| 2024/08/06 | 5,190 | 5,470 | 5,190 | 5,410 | +220 | +4.2% | 70,100 |
| 2024/08/05 | 5,290 | 5,420 | 5,120 | 5,190 | -300 | -5.5% | 81,200 |
| 2024/08/02 | 5,570 | 5,580 | 5,470 | 5,490 | -180 | -3.2% | 62,500 |
| 2024/08/01 | 5,810 | 5,810 | 5,670 | 5,670 | -150 | -2.6% | 47,600 |
| 2024/07/31 | 5,750 | 5,850 | 5,750 | 5,820 | +30 | +0.5% | 29,400 |
| 2024/07/30 | 5,820 | 5,820 | 5,760 | 5,790 | -10 | -0.2% | 26,800 |
| 2024/07/29 | 5,760 | 5,800 | 5,740 | 5,800 | +50 | +0.9% | 25,400 |
| 2024/07/26 | 5,800 | 5,800 | 5,730 | 5,750 | -50 | -0.9% | 27,200 |
| 2024/07/25 | 5,730 | 5,810 | 5,710 | 5,800 | +50 | +0.9% | 46,800 |
| 2024/07/24 | 5,790 | 5,800 | 5,730 | 5,750 | -60 | -1% | 41,000 |
| 2024/07/23 | 5,790 | 5,810 | 5,780 | 5,810 | +10 | +0.2% | 26,800 |
| 2024/07/22 | 5,800 | 5,810 | 5,760 | 5,800 | ±0 | ±0% | 33,900 |
| 2024/07/19 | 5,770 | 5,830 | 5,760 | 5,800 | ±0 | ±0% | 27,000 |
| 2024/07/18 | 5,720 | 5,870 | 5,700 | 5,800 | -10 | -0.2% | 36,200 |
| 2024/07/17 | 5,800 | 5,840 | 5,800 | 5,810 | -20 | -0.3% | 22,500 |
| 2024/07/16 | 5,860 | 5,870 | 5,800 | 5,830 | -30 | -0.5% | 42,600 |
| 2024/07/12 | 5,800 | 5,890 | 5,800 | 5,860 | -10 | -0.2% | 32,600 |
| 2024/07/11 | 5,800 | 5,880 | 5,790 | 5,870 | +80 | +1.4% | 48,300 |
| 2024/07/10 | 5,790 | 5,800 | 5,760 | 5,790 | +10 | +0.2% | 57,300 |
| 2024/07/09 | 5,750 | 5,790 | 5,730 | 5,780 | +70 | +1.2% | 39,100 |
| 2024/07/08 | 5,760 | 5,760 | 5,670 | 5,710 | ±0 | ±0% | 32,000 |
| 2024/07/05 | 5,780 | 5,780 | 5,710 | 5,710 | -50 | -0.9% | 24,700 |
| 2024/07/04 | 5,800 | 5,800 | 5,740 | 5,760 | -10 | -0.2% | 44,300 |
| 2024/07/03 | 5,680 | 5,780 | 5,660 | 5,770 | +130 | +2.3% | 92,900 |
| 2024/07/02 | 5,660 | 5,680 | 5,630 | 5,640 | +10 | +0.2% | 42,000 |
| 2024/07/01 | 5,670 | 5,670 | 5,580 | 5,630 | -10 | -0.2% | 49,600 |
| 2024/06/28 | 5,670 | 5,670 | 5,610 | 5,640 | ±0 | ±0% | 34,200 |
| 2024/06/27 | 5,620 | 5,640 | 5,610 | 5,640 | +70 | +1.3% | 40,200 |
| 2024/06/26 | 5,600 | 5,600 | 5,550 | 5,570 | ±0 | ±0% | 21,600 |
| 2024/06/25 | 5,550 | 5,630 | 5,550 | 5,570 | +20 | +0.4% | 40,400 |
| 2024/06/24 | 5,550 | 5,570 | 5,520 | 5,550 | +20 | +0.4% | 47,300 |
| 2024/06/21 | 5,440 | 5,560 | 5,440 | 5,530 | +60 | +1.1% | 100,000 |
| 2024/06/20 | 5,430 | 5,470 | 5,390 | 5,470 | +30 | +0.6% | 34,300 |
| 2024/06/19 | 5,400 | 5,440 | 5,390 | 5,440 | +30 | +0.6% | 12,700 |
| 2024/06/18 | 5,400 | 5,410 | 5,380 | 5,410 | +10 | +0.2% | 10,300 |
| 2024/06/17 | 5,370 | 5,400 | 5,340 | 5,400 | +30 | +0.6% | 27,400 |
| 2024/06/14 | 5,350 | 5,390 | 5,340 | 5,370 | +40 | +0.8% | 34,300 |
| 2024/06/13 | 5,380 | 5,400 | 5,330 | 5,330 | -60 | -1.1% | 19,100 |
| 2024/06/12 | 5,440 | 5,440 | 5,390 | 5,390 | -50 | -0.9% | 15,700 |
| 2024/06/11 | 5,480 | 5,490 | 5,440 | 5,440 | -40 | -0.7% | 14,400 |
| 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 |
251～
300
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
