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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/03/27 | 5,260 | 5,290 | 5,230 | 5,280 | +40 | +0.8% | 77,100 |
| 2024/03/26 | 5,230 | 5,260 | 5,220 | 5,240 | +10 | +0.2% | 29,400 |
| 2024/03/25 | 5,250 | 5,270 | 5,220 | 5,230 | -10 | -0.2% | 50,500 |
| 2024/03/22 | 5,180 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 39,900 |
| 2024/03/21 | 5,210 | 5,210 | 5,160 | 5,170 | -10 | -0.2% | 33,800 |
| 2024/03/19 | 5,150 | 5,180 | 5,140 | 5,180 | +20 | +0.4% | 32,400 |
| 2024/03/18 | 5,150 | 5,160 | 5,140 | 5,160 | ±0 | ±0% | 23,200 |
| 2024/03/15 | 5,130 | 5,160 | 5,120 | 5,160 | +30 | +0.6% | 26,600 |
| 2024/03/14 | 5,150 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 26,100 |
| 2024/03/13 | 5,170 | 5,170 | 5,120 | 5,150 | -20 | -0.4% | 34,600 |
| 2024/03/12 | 5,110 | 5,170 | 5,080 | 5,170 | +40 | +0.8% | 42,400 |
| 2024/03/11 | 5,120 | 5,140 | 5,100 | 5,130 | +10 | +0.2% | 25,900 |
| 2024/03/08 | 5,100 | 5,130 | 5,090 | 5,120 | -10 | -0.2% | 44,300 |
| 2024/03/07 | 5,110 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 36,000 |
| 2024/03/06 | 5,130 | 5,150 | 5,100 | 5,110 | -10 | -0.2% | 36,000 |
| 2024/03/05 | 5,110 | 5,140 | 5,090 | 5,120 | -10 | -0.2% | 30,900 |
| 2024/03/04 | 5,180 | 5,180 | 5,110 | 5,130 | -40 | -0.8% | 41,800 |
| 2024/03/01 | 5,220 | 5,220 | 5,170 | 5,170 | -50 | -1% | 27,900 |
| 2024/02/29 | 5,240 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 49,300 |
| 2024/02/28 | 5,250 | 5,270 | 5,240 | 5,240 | -10 | -0.2% | 24,800 |
| 2024/02/27 | 5,240 | 5,280 | 5,220 | 5,250 | +10 | +0.2% | 31,100 |
| 2024/02/26 | 5,250 | 5,280 | 5,240 | 5,240 | ±0 | ±0% | 17,900 |
| 2024/02/22 | 5,270 | 5,270 | 5,220 | 5,240 | -30 | -0.6% | 25,900 |
| 2024/02/21 | 5,260 | 5,280 | 5,230 | 5,270 | +40 | +0.8% | 23,400 |
| 2024/02/20 | 5,210 | 5,260 | 5,210 | 5,230 | -10 | -0.2% | 28,200 |
| 2024/02/19 | 5,190 | 5,240 | 5,180 | 5,240 | +70 | +1.4% | 29,700 |
| 2024/02/16 | 5,140 | 5,180 | 5,120 | 5,170 | +30 | +0.6% | 26,700 |
| 2024/02/15 | 5,170 | 5,170 | 5,120 | 5,140 | -30 | -0.6% | 24,600 |
| 2024/02/14 | 5,190 | 5,190 | 5,130 | 5,170 | -30 | -0.6% | 32,500 |
| 2024/02/13 | 5,190 | 5,200 | 5,160 | 5,200 | +30 | +0.6% | 25,400 |
| 2024/02/09 | 5,110 | 5,170 | 5,080 | 5,170 | +50 | +1% | 37,900 |
| 2024/02/08 | 5,170 | 5,190 | 5,120 | 5,120 | -60 | -1.2% | 39,500 |
| 2024/02/07 | 5,230 | 5,230 | 5,170 | 5,180 | -70 | -1.3% | 38,400 |
| 2024/02/06 | 5,230 | 5,280 | 5,230 | 5,250 | ±0 | ±0% | 28,500 |
| 2024/02/05 | 5,250 | 5,270 | 5,230 | 5,250 | +20 | +0.4% | 32,700 |
| 2024/02/02 | 5,270 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 26,100 |
| 2024/02/01 | 5,240 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 43,200 |
| 2024/01/31 | 5,200 | 5,250 | 5,190 | 5,250 | +50 | +1% | 28,000 |
| 2024/01/30 | 5,270 | 5,290 | 5,190 | 5,200 | -50 | -1% | 36,700 |
| 2024/01/29 | 5,240 | 5,270 | 5,230 | 5,250 | +60 | +1.2% | 34,900 |
| 2024/01/26 | 5,220 | 5,230 | 5,190 | 5,190 | -30 | -0.6% | 45,200 |
| 2024/01/25 | 5,210 | 5,250 | 5,210 | 5,220 | +10 | +0.2% | 23,300 |
| 2024/01/24 | 5,240 | 5,240 | 5,210 | 5,210 | -10 | -0.2% | 23,500 |
| 2024/01/23 | 5,240 | 5,260 | 5,220 | 5,220 | -10 | -0.2% | 26,200 |
| 2024/01/22 | 5,210 | 5,240 | 5,210 | 5,230 | +20 | +0.4% | 19,700 |
| 2024/01/19 | 5,220 | 5,250 | 5,190 | 5,210 | -10 | -0.2% | 28,600 |
| 2024/01/18 | 5,200 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 22,800 |
| 2024/01/17 | 5,220 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 23,200 |
251～
300
件表示中 / 3438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 | 412,500円 | +0.3% | +0.9% | 5.45% | 17.61倍 | 2.63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 | 109,100円 | +5.5% | -3.2% | 4.58% | 10.05倍 | 0.64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 | 256,500円 | -10.1% | -24.5% | 3.38% | 18.23倍 | 0.59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 | 841,000円 | +2.1% | -19.7% | 1.43% | 11.94倍 | 0.72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 | 582,000円 | +14.8% | +239.9% | 4.12% | 8.10倍 | 0.81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
