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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 5,100 | 5,130 | 5,090 | 5,100 | +10 | +0.2% | 36,100 |
| 2023/12/25 | 5,160 | 5,170 | 5,090 | 5,090 | -60 | -1.2% | 21,500 |
| 2023/12/22 | 5,140 | 5,170 | 5,100 | 5,150 | +30 | +0.6% | 52,100 |
| 2023/12/21 | 5,070 | 5,130 | 5,060 | 5,120 | +50 | +1% | 52,700 |
| 2023/12/20 | 5,070 | 5,100 | 5,040 | 5,070 | +20 | +0.4% | 60,300 |
| 2023/12/19 | 5,060 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 44,400 |
| 2023/12/18 | 5,020 | 5,040 | 4,985 | 5,040 | +20 | +0.4% | 41,200 |
| 2023/12/15 | 5,020 | 5,030 | 4,985 | 5,020 | -10 | -0.2% | 51,600 |
| 2023/12/14 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 40,000 |
| 2023/12/13 | 5,140 | 5,140 | 5,030 | 5,040 | -70 | -1.4% | 59,700 |
| 2023/12/12 | 5,160 | 5,170 | 5,110 | 5,110 | -40 | -0.8% | 47,000 |
| 2023/12/11 | 5,150 | 5,160 | 5,120 | 5,150 | +10 | +0.2% | 26,700 |
| 2023/12/08 | 5,160 | 5,200 | 5,130 | 5,140 | -30 | -0.6% | 45,000 |
| 2023/12/07 | 5,190 | 5,200 | 5,160 | 5,170 | -60 | -1.1% | 26,300 |
| 2023/12/06 | 5,160 | 5,240 | 5,160 | 5,230 | +70 | +1.4% | 40,200 |
| 2023/12/05 | 5,190 | 5,230 | 5,160 | 5,160 | -50 | -1% | 38,800 |
| 2023/12/04 | 5,240 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 22,300 |
| 2023/12/01 | 5,220 | 5,240 | 5,190 | 5,210 | -10 | -0.2% | 33,600 |
| 2023/11/30 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 28,100 |
| 2023/11/29 | 5,270 | 5,280 | 5,240 | 5,240 | -10 | -0.2% | 30,300 |
| 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 |
401～
450
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
