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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,655 | 4,700 | 4,640 | 4,690 | +60 | +1.3% | 191,900 |
| 2025/09/12 | 4,615 | 4,650 | 4,615 | 4,630 | +30 | +0.7% | 126,000 |
| 2025/09/11 | 4,595 | 4,630 | 4,590 | 4,600 | +15 | +0.3% | 112,600 |
| 2025/09/10 | 4,610 | 4,615 | 4,575 | 4,585 | -25 | -0.5% | 151,000 |
| 2025/09/09 | 4,630 | 4,635 | 4,610 | 4,610 | -20 | -0.4% | 123,300 |
| 2025/09/08 | 4,650 | 4,660 | 4,610 | 4,630 | -5 | -0.1% | 152,900 |
| 2025/09/05 | 4,670 | 4,675 | 4,625 | 4,635 | -35 | -0.7% | 149,300 |
| 2025/09/04 | 4,680 | 4,680 | 4,630 | 4,670 | +25 | +0.5% | 144,200 |
| 2025/09/03 | 4,650 | 4,675 | 4,635 | 4,645 | +25 | +0.5% | 130,800 |
| 2025/09/02 | 4,620 | 4,645 | 4,615 | 4,620 | ±0 | ±0% | 61,500 |
| 2025/09/01 | 4,600 | 4,645 | 4,600 | 4,620 | +25 | +0.5% | 85,900 |
| 2025/08/29 | 4,615 | 4,620 | 4,595 | 4,595 | -25 | -0.5% | 86,500 |
| 2025/08/28 | 4,610 | 4,645 | 4,610 | 4,620 | +10 | +0.2% | 74,500 |
| 2025/08/27 | 4,630 | 4,645 | 4,610 | 4,610 | -25 | -0.5% | 98,100 |
| 2025/08/26 | 4,640 | 4,650 | 4,630 | 4,635 | -5 | -0.1% | 45,500 |
| 2025/08/25 | 4,655 | 4,665 | 4,625 | 4,640 | -15 | -0.3% | 74,300 |
| 2025/08/22 | 4,675 | 4,680 | 4,650 | 4,655 | -20 | -0.4% | 55,100 |
| 2025/08/21 | 4,715 | 4,720 | 4,670 | 4,675 | -45 | -1% | 62,300 |
| 2025/08/20 | 4,745 | 4,770 | 4,720 | 4,720 | -10 | -0.2% | 75,000 |
| 2025/08/19 | 4,705 | 4,740 | 4,705 | 4,730 | +35 | +0.7% | 55,900 |
| 2025/08/18 | 4,665 | 4,710 | 4,655 | 4,695 | +70 | +1.5% | 72,900 |
| 2025/08/15 | 4,655 | 4,660 | 4,620 | 4,625 | -35 | -0.8% | 61,000 |
| 2025/08/14 | 4,695 | 4,710 | 4,655 | 4,660 | -45 | -1% | 48,900 |
| 2025/08/13 | 4,710 | 4,715 | 4,680 | 4,705 | -5 | -0.1% | 61,100 |
| 2025/08/12 | 4,765 | 4,765 | 4,690 | 4,710 | -55 | -1.2% | 85,300 |
| 2025/08/08 | 4,735 | 4,775 | 4,705 | 4,765 | +25 | +0.5% | 69,000 |
| 2025/08/07 | 4,740 | 4,760 | 4,705 | 4,740 | +5 | +0.1% | 91,400 |
| 2025/08/06 | 4,695 | 4,745 | 4,610 | 4,735 | +65 | +1.4% | 157,600 |
| 2025/08/05 | 4,660 | 4,700 | 4,655 | 4,670 | +10 | +0.2% | 50,700 |
| 2025/08/04 | 4,650 | 4,675 | 4,640 | 4,660 | -10 | -0.2% | 61,900 |
| 2025/08/01 | 4,625 | 4,675 | 4,625 | 4,670 | +60 | +1.3% | 57,300 |
| 2025/07/31 | 4,615 | 4,630 | 4,610 | 4,610 | +5 | +0.1% | 29,700 |
| 2025/07/30 | 4,580 | 4,630 | 4,560 | 4,605 | +35 | +0.8% | 74,200 |
| 2025/07/29 | 4,530 | 4,575 | 4,525 | 4,570 | +30 | +0.7% | 57,900 |
| 2025/07/28 | 4,540 | 4,575 | 4,525 | 4,540 | +10 | +0.2% | 64,000 |
| 2025/07/25 | 4,525 | 4,540 | 4,510 | 4,530 | -10 | -0.2% | 34,500 |
| 2025/07/24 | 4,505 | 4,545 | 4,505 | 4,540 | +40 | +0.9% | 55,200 |
| 2025/07/23 | 4,485 | 4,520 | 4,460 | 4,500 | +45 | +1% | 66,300 |
| 2025/07/22 | 4,480 | 4,480 | 4,440 | 4,455 | ±0 | ±0% | 50,100 |
| 2025/07/18 | 4,485 | 4,485 | 4,440 | 4,455 | -25 | -0.6% | 39,200 |
| 2025/07/17 | 4,465 | 4,485 | 4,445 | 4,480 | +15 | +0.3% | 47,100 |
| 2025/07/16 | 4,485 | 4,485 | 4,455 | 4,465 | -15 | -0.3% | 40,300 |
| 2025/07/15 | 4,485 | 4,520 | 4,465 | 4,480 | +20 | +0.4% | 58,200 |
| 2025/07/14 | 4,445 | 4,480 | 4,425 | 4,460 | +5 | +0.1% | 51,900 |
| 2025/07/11 | 4,425 | 4,480 | 4,420 | 4,455 | +50 | +1.1% | 47,400 |
| 2025/07/10 | 4,400 | 4,415 | 4,385 | 4,405 | -5 | -0.1% | 54,200 |
| 2025/07/09 | 4,370 | 4,430 | 4,370 | 4,410 | +50 | +1.1% | 55,300 |
| 2025/07/08 | 4,335 | 4,365 | 4,305 | 4,360 | +15 | +0.3% | 68,800 |
| 2025/07/07 | 4,350 | 4,365 | 4,330 | 4,345 | +5 | +0.1% | 44,000 |
| 2025/07/04 | 4,345 | 4,355 | 4,325 | 4,340 | -5 | -0.1% | 40,100 |
1～
50
件表示中 / 3547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 | 469,000円 | +0.3% | +0.9% | 4.80% | 20.02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 |
| 扶桑化学 | 483,500円 | +4.6% | -16.7% | 1.57% | 18.14倍 | 1.64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 |
| 高砂香 | 797,000円 | +0.4% | -15.1% | 3.01% | 13.28倍 | 1.08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 |
| ａｒｔｉｅｎｃｅ | 317,500円 | +1.1% | -14.3% | 3.15% | 9.97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 | 191,700円 | +2.6% | +5.9% | 2.92% | 16.23倍 | 1.26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
