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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 5,580 | 5,580 | 5,470 | 5,490 | -90 | -1.6% | 38,600 |
| 2023/05/09 | 5,570 | 5,580 | 5,520 | 5,580 | +30 | +0.5% | 28,800 |
| 2023/05/08 | 5,560 | 5,590 | 5,530 | 5,550 | +10 | +0.2% | 33,300 |
| 2023/05/02 | 5,610 | 5,620 | 5,530 | 5,540 | -70 | -1.2% | 27,400 |
| 2023/05/01 | 5,580 | 5,620 | 5,570 | 5,610 | +70 | +1.3% | 29,900 |
| 2023/04/28 | 5,560 | 5,560 | 5,520 | 5,540 | +30 | +0.5% | 23,900 |
| 2023/04/27 | 5,480 | 5,520 | 5,460 | 5,510 | +20 | +0.4% | 28,400 |
| 2023/04/26 | 5,530 | 5,560 | 5,490 | 5,490 | -40 | -0.7% | 42,900 |
| 2023/04/25 | 5,550 | 5,570 | 5,510 | 5,530 | +10 | +0.2% | 32,000 |
| 2023/04/24 | 5,500 | 5,540 | 5,490 | 5,520 | +60 | +1.1% | 24,100 |
| 2023/04/21 | 5,490 | 5,500 | 5,440 | 5,460 | ±0 | ±0% | 33,400 |
| 2023/04/20 | 5,450 | 5,480 | 5,430 | 5,460 | -10 | -0.2% | 16,500 |
| 2023/04/19 | 5,500 | 5,510 | 5,450 | 5,470 | -20 | -0.4% | 34,100 |
| 2023/04/18 | 5,440 | 5,490 | 5,440 | 5,490 | +50 | +0.9% | 24,100 |
| 2023/04/17 | 5,460 | 5,460 | 5,430 | 5,440 | -10 | -0.2% | 20,700 |
| 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 |
551～
600
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
