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 |
|---|---|---|---|---|---|---|---|
| 2023/04/14 | 5,430 | 5,460 | 5,420 | 5,450 | +50 | +0.9% | 36,800 |
| 2023/04/13 | 5,400 | 5,420 | 5,390 | 5,400 | +20 | +0.4% | 26,900 |
| 2023/04/12 | 5,340 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 31,600 |
| 2023/04/11 | 5,300 | 5,340 | 5,290 | 5,310 | +10 | +0.2% | 24,200 |
| 2023/04/10 | 5,320 | 5,320 | 5,270 | 5,300 | +20 | +0.4% | 19,400 |
| 2023/04/07 | 5,360 | 5,360 | 5,280 | 5,280 | -30 | -0.6% | 26,900 |
| 2023/04/06 | 5,260 | 5,350 | 5,250 | 5,310 | ±0 | ±0% | 34,200 |
| 2023/04/05 | 5,410 | 5,410 | 5,310 | 5,310 | -100 | -1.8% | 45,500 |
| 2023/04/04 | 5,430 | 5,440 | 5,350 | 5,410 | ±0 | ±0% | 44,700 |
| 2023/04/03 | 5,440 | 5,470 | 5,410 | 5,410 | +10 | +0.2% | 50,000 |
| 2023/03/31 | 5,350 | 5,430 | 5,330 | 5,400 | +70 | +1.3% | 54,700 |
| 2023/03/30 | 5,390 | 5,390 | 5,290 | 5,330 | -70 | -1.3% | 66,900 |
| 2023/03/29 | 5,320 | 5,410 | 5,310 | 5,400 | +100 | +1.9% | 118,600 |
| 2023/03/28 | 5,400 | 5,400 | 5,290 | 5,300 | -80 | -1.5% | 60,100 |
| 2023/03/27 | 5,380 | 5,420 | 5,380 | 5,380 | +20 | +0.4% | 55,500 |
| 2023/03/24 | 5,330 | 5,370 | 5,290 | 5,360 | +30 | +0.6% | 46,700 |
| 2023/03/23 | 5,310 | 5,350 | 5,290 | 5,330 | -30 | -0.6% | 23,800 |
| 2023/03/22 | 5,330 | 5,410 | 5,310 | 5,360 | +100 | +1.9% | 42,200 |
| 2023/03/20 | 5,370 | 5,380 | 5,260 | 5,260 | -110 | -2% | 36,600 |
| 2023/03/17 | 5,390 | 5,390 | 5,310 | 5,370 | +50 | +0.9% | 42,900 |
| 2023/03/16 | 5,300 | 5,340 | 5,280 | 5,320 | -30 | -0.6% | 32,200 |
| 2023/03/15 | 5,330 | 5,390 | 5,310 | 5,350 | +80 | +1.5% | 31,900 |
| 2023/03/14 | 5,310 | 5,310 | 5,220 | 5,270 | -70 | -1.3% | 62,500 |
| 2023/03/13 | 5,350 | 5,350 | 5,320 | 5,340 | -40 | -0.7% | 29,100 |
| 2023/03/10 | 5,420 | 5,440 | 5,370 | 5,380 | -60 | -1.1% | 45,900 |
| 2023/03/09 | 5,430 | 5,470 | 5,420 | 5,440 | +20 | +0.4% | 28,100 |
| 2023/03/08 | 5,390 | 5,430 | 5,390 | 5,420 | +30 | +0.6% | 27,400 |
| 2023/03/07 | 5,410 | 5,430 | 5,380 | 5,390 | -30 | -0.6% | 32,300 |
| 2023/03/06 | 5,450 | 5,460 | 5,390 | 5,420 | -30 | -0.6% | 33,000 |
| 2023/03/03 | 5,350 | 5,470 | 5,350 | 5,450 | +70 | +1.3% | 46,300 |
| 2023/03/02 | 5,320 | 5,390 | 5,280 | 5,380 | +50 | +0.9% | 59,400 |
| 2023/03/01 | 5,380 | 5,390 | 5,330 | 5,330 | -70 | -1.3% | 44,400 |
| 2023/02/28 | 5,410 | 5,420 | 5,360 | 5,400 | -10 | -0.2% | 45,900 |
| 2023/02/27 | 5,410 | 5,420 | 5,370 | 5,410 | ±0 | ±0% | 24,000 |
| 2023/02/24 | 5,420 | 5,450 | 5,400 | 5,410 | -30 | -0.6% | 24,500 |
| 2023/02/22 | 5,500 | 5,500 | 5,430 | 5,440 | -70 | -1.3% | 31,000 |
| 2023/02/21 | 5,550 | 5,560 | 5,510 | 5,510 | -50 | -0.9% | 23,000 |
| 2023/02/20 | 5,570 | 5,620 | 5,540 | 5,560 | +20 | +0.4% | 34,200 |
| 2023/02/17 | 5,560 | 5,570 | 5,530 | 5,540 | -20 | -0.4% | 25,500 |
| 2023/02/16 | 5,570 | 5,590 | 5,540 | 5,560 | +40 | +0.7% | 40,500 |
| 2023/02/15 | 5,550 | 5,570 | 5,480 | 5,520 | +10 | +0.2% | 34,900 |
| 2023/02/14 | 5,460 | 5,510 | 5,450 | 5,510 | +120 | +2.2% | 39,500 |
| 2023/02/13 | 5,460 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 33,100 |
| 2023/02/10 | 5,420 | 5,480 | 5,390 | 5,460 | ±0 | ±0% | 49,100 |
| 2023/02/09 | 5,430 | 5,510 | 5,410 | 5,460 | ±0 | ±0% | 47,900 |
| 2023/02/08 | 5,400 | 5,530 | 5,370 | 5,460 | -70 | -1.3% | 104,200 |
| 2023/02/07 | 5,560 | 5,590 | 5,520 | 5,530 | -40 | -0.7% | 28,000 |
| 2023/02/06 | 5,520 | 5,580 | 5,490 | 5,570 | +60 | +1.1% | 35,600 |
| 2023/02/03 | 5,630 | 5,650 | 5,500 | 5,510 | -180 | -3.2% | 37,000 |
| 2023/02/02 | 5,680 | 5,730 | 5,670 | 5,690 | +40 | +0.7% | 26,900 |
501～
550
件表示中 / 3454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 | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.67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 |
| 日曹達 | 266,900円 | -0.9% | -24.0% | 4.50% | 11.67倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 東亜合成 | 134,300円 | -1.6% | +0.7% | 4.84% | 11.34倍 | 0.69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 |
| クレハ | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92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 | 886,000円 | +2.1% | -19.7% | 1.35% | 12.58倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
