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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 5,470 | 5,530 | 5,470 | 5,510 | +40 | +0.7% | 33,000 |
| 2023/06/30 | 5,520 | 5,520 | 5,450 | 5,470 | -50 | -0.9% | 31,400 |
| 2023/06/29 | 5,570 | 5,570 | 5,470 | 5,520 | -40 | -0.7% | 42,400 |
| 2023/06/28 | 5,530 | 5,560 | 5,490 | 5,560 | +90 | +1.6% | 42,500 |
| 2023/06/27 | 5,500 | 5,500 | 5,440 | 5,470 | -10 | -0.2% | 17,300 |
| 2023/06/26 | 5,450 | 5,490 | 5,430 | 5,480 | +30 | +0.6% | 17,900 |
| 2023/06/23 | 5,500 | 5,520 | 5,440 | 5,450 | -20 | -0.4% | 26,800 |
| 2023/06/22 | 5,500 | 5,520 | 5,470 | 5,470 | ±0 | ±0% | 36,600 |
| 2023/06/21 | 5,480 | 5,530 | 5,470 | 5,470 | -10 | -0.2% | 32,500 |
| 2023/06/20 | 5,490 | 5,490 | 5,430 | 5,480 | -20 | -0.4% | 25,800 |
| 2023/06/19 | 5,490 | 5,530 | 5,460 | 5,500 | -10 | -0.2% | 31,900 |
| 2023/06/16 | 5,420 | 5,530 | 5,420 | 5,510 | +90 | +1.7% | 60,900 |
| 2023/06/15 | 5,420 | 5,460 | 5,410 | 5,420 | -10 | -0.2% | 28,600 |
| 2023/06/14 | 5,440 | 5,440 | 5,410 | 5,430 | +20 | +0.4% | 32,200 |
| 2023/06/13 | 5,380 | 5,420 | 5,380 | 5,410 | +30 | +0.6% | 35,300 |
| 2023/06/12 | 5,400 | 5,410 | 5,360 | 5,380 | +10 | +0.2% | 27,300 |
| 2023/06/09 | 5,380 | 5,410 | 5,360 | 5,370 | +40 | +0.8% | 49,600 |
| 2023/06/08 | 5,330 | 5,370 | 5,310 | 5,330 | ±0 | ±0% | 39,600 |
| 2023/06/07 | 5,390 | 5,400 | 5,310 | 5,330 | -30 | -0.6% | 50,400 |
| 2023/06/06 | 5,350 | 5,390 | 5,330 | 5,360 | +10 | +0.2% | 35,100 |
| 2023/06/05 | 5,400 | 5,430 | 5,320 | 5,350 | -10 | -0.2% | 36,100 |
| 2023/06/02 | 5,290 | 5,360 | 5,290 | 5,360 | +130 | +2.5% | 50,600 |
| 2023/06/01 | 5,250 | 5,290 | 5,230 | 5,230 | +20 | +0.4% | 52,900 |
| 2023/05/31 | 5,160 | 5,240 | 5,150 | 5,210 | +10 | +0.2% | 75,700 |
| 2023/05/30 | 5,260 | 5,270 | 5,180 | 5,200 | -80 | -1.5% | 76,500 |
| 2023/05/29 | 5,390 | 5,390 | 5,280 | 5,280 | -80 | -1.5% | 52,100 |
| 2023/05/26 | 5,430 | 5,430 | 5,350 | 5,360 | -40 | -0.7% | 44,200 |
| 2023/05/25 | 5,380 | 5,450 | 5,370 | 5,400 | +30 | +0.6% | 47,700 |
| 2023/05/24 | 5,400 | 5,400 | 5,340 | 5,370 | -80 | -1.5% | 39,800 |
| 2023/05/23 | 5,500 | 5,510 | 5,440 | 5,450 | -40 | -0.7% | 27,900 |
| 2023/05/22 | 5,480 | 5,500 | 5,450 | 5,490 | +40 | +0.7% | 28,500 |
| 2023/05/19 | 5,460 | 5,480 | 5,430 | 5,450 | -10 | -0.2% | 28,300 |
| 2023/05/18 | 5,510 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 46,300 |
| 2023/05/17 | 5,540 | 5,540 | 5,470 | 5,480 | -20 | -0.4% | 35,600 |
| 2023/05/16 | 5,450 | 5,500 | 5,440 | 5,500 | +100 | +1.9% | 49,800 |
| 2023/05/15 | 5,360 | 5,420 | 5,350 | 5,400 | +50 | +0.9% | 46,400 |
| 2023/05/12 | 5,320 | 5,370 | 5,270 | 5,350 | +80 | +1.5% | 71,000 |
| 2023/05/11 | 5,410 | 5,420 | 5,270 | 5,270 | -220 | -4% | 148,200 |
| 2023/05/10 | 5,580 | 5,580 | 5,470 | 5,490 | -90 | -1.6% | 38,600 |
| 2023/05/09 | 5,570 | 5,580 | 5,520 | 5,580 | +30 | +0.5% | 28,800 |
| 2023/05/08 | 5,560 | 5,590 | 5,530 | 5,550 | +10 | +0.2% | 33,300 |
| 2023/05/02 | 5,610 | 5,620 | 5,530 | 5,540 | -70 | -1.2% | 27,400 |
| 2023/05/01 | 5,580 | 5,620 | 5,570 | 5,610 | +70 | +1.3% | 29,900 |
| 2023/04/28 | 5,560 | 5,560 | 5,520 | 5,540 | +30 | +0.5% | 23,900 |
| 2023/04/27 | 5,480 | 5,520 | 5,460 | 5,510 | +20 | +0.4% | 28,400 |
| 2023/04/26 | 5,530 | 5,560 | 5,490 | 5,490 | -40 | -0.7% | 42,900 |
| 2023/04/25 | 5,550 | 5,570 | 5,510 | 5,530 | +10 | +0.2% | 32,000 |
| 2023/04/24 | 5,500 | 5,540 | 5,490 | 5,520 | +60 | +1.1% | 24,100 |
| 2023/04/21 | 5,490 | 5,500 | 5,440 | 5,460 | ±0 | ±0% | 33,400 |
| 2023/04/20 | 5,450 | 5,480 | 5,430 | 5,460 | -10 | -0.2% | 16,500 |
351～
400
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 | 494,000円 | +0.3% | +0.9% | 4.55% | 21.09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 | 209,700円 | +7.9% | +119.2% | 4.77% | 20.08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 | 150,000円 | +6.7% | +20.7% | 4.00% | 13.13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 | 127,000円 | +5.5% | +2.8% | 3.94% | 11.44倍 | 0.76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 | 310,500円 | +10.2% | +55.3% | 3.22% | 9.60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
