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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 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 |
501～
550
件表示中 / 3519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 | 467,000円 | +0.3% | +0.9% | 4.82% | 19.94倍 | 3.30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 |
| ａｒｔｉｅｎｃｅ | 330,000円 | +5.4% | 0.0% | 3.03% | 9.24倍 | 0.62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 |
| 東亜合成 | 146,100円 | -3.0% | -7.5% | 4.45% | 12.85倍 | 0.75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 |
| 扶桑化学 | 432,000円 | +4.6% | -16.7% | 1.76% | 16.20倍 | 1.46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 | 741,000円 | +0.4% | -15.1% | 3.24% | 12.34倍 | 1.00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
