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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 5,630 | 5,630 | 5,570 | 5,590 | -40 | -0.7% | 25,300 |
| 2023/08/14 | 5,610 | 5,670 | 5,600 | 5,630 | +20 | +0.4% | 41,000 |
| 2023/08/10 | 5,540 | 5,610 | 5,500 | 5,610 | +40 | +0.7% | 69,500 |
| 2023/08/09 | 5,520 | 5,590 | 5,520 | 5,570 | +20 | +0.4% | 43,900 |
| 2023/08/08 | 5,500 | 5,550 | 5,470 | 5,550 | +60 | +1.1% | 95,800 |
| 2023/08/07 | 5,360 | 5,490 | 5,360 | 5,490 | +90 | +1.7% | 61,600 |
| 2023/08/04 | 5,320 | 5,400 | 5,320 | 5,400 | +70 | +1.3% | 33,300 |
| 2023/08/03 | 5,360 | 5,370 | 5,330 | 5,330 | -70 | -1.3% | 56,000 |
| 2023/08/02 | 5,380 | 5,400 | 5,360 | 5,400 | +10 | +0.2% | 29,600 |
| 2023/08/01 | 5,410 | 5,410 | 5,370 | 5,390 | -30 | -0.6% | 32,500 |
| 2023/07/31 | 5,430 | 5,440 | 5,380 | 5,420 | +50 | +0.9% | 50,100 |
| 2023/07/28 | 5,350 | 5,380 | 5,330 | 5,370 | -10 | -0.2% | 45,200 |
| 2023/07/27 | 5,370 | 5,400 | 5,350 | 5,380 | -10 | -0.2% | 37,600 |
| 2023/07/26 | 5,400 | 5,410 | 5,370 | 5,390 | -20 | -0.4% | 29,700 |
| 2023/07/25 | 5,420 | 5,430 | 5,400 | 5,410 | -20 | -0.4% | 43,900 |
| 2023/07/24 | 5,460 | 5,470 | 5,430 | 5,430 | -20 | -0.4% | 26,200 |
| 2023/07/21 | 5,450 | 5,470 | 5,440 | 5,450 | ±0 | ±0% | 25,000 |
| 2023/07/20 | 5,490 | 5,500 | 5,450 | 5,450 | -30 | -0.5% | 31,000 |
| 2023/07/19 | 5,480 | 5,490 | 5,460 | 5,480 | +30 | +0.6% | 23,400 |
| 2023/07/18 | 5,490 | 5,510 | 5,450 | 5,450 | -40 | -0.7% | 26,400 |
| 2023/07/14 | 5,500 | 5,500 | 5,470 | 5,490 | +20 | +0.4% | 27,700 |
| 2023/07/13 | 5,500 | 5,500 | 5,450 | 5,470 | -10 | -0.2% | 26,300 |
| 2023/07/12 | 5,510 | 5,520 | 5,470 | 5,480 | -20 | -0.4% | 24,500 |
| 2023/07/11 | 5,470 | 5,520 | 5,470 | 5,500 | +30 | +0.5% | 35,700 |
| 2023/07/10 | 5,440 | 5,480 | 5,440 | 5,470 | +20 | +0.4% | 36,500 |
| 2023/07/07 | 5,440 | 5,480 | 5,430 | 5,450 | -20 | -0.4% | 25,600 |
| 2023/07/06 | 5,490 | 5,490 | 5,440 | 5,470 | -50 | -0.9% | 47,900 |
| 2023/07/05 | 5,470 | 5,530 | 5,460 | 5,520 | +50 | +0.9% | 30,800 |
| 2023/07/04 | 5,500 | 5,510 | 5,470 | 5,470 | -40 | -0.7% | 29,400 |
| 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 |
401～
450
件表示中 / 3436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 | 400,500円 | +0.3% | +0.9% | 5.62% | 17.10倍 | 2.56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 | 104,600円 | +5.5% | -3.2% | 4.78% | 9.64倍 | 0.61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 | 248,800円 | -10.1% | -24.5% | 3.48% | 17.68倍 | 0.57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 | 840,000円 | +2.1% | -19.7% | 1.43% | 11.93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 | 563,000円 | +14.8% | +239.9% | 4.26% | 7.83倍 | 0.78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
