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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 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 |
| 2023/02/01 | 5,710 | 5,740 | 5,650 | 5,650 | -60 | -1.1% | 12,300 |
| 2023/01/31 | 5,650 | 5,730 | 5,650 | 5,710 | +70 | +1.2% | 23,900 |
| 2023/01/30 | 5,620 | 5,670 | 5,620 | 5,640 | +20 | +0.4% | 26,500 |
| 2023/01/27 | 5,680 | 5,680 | 5,590 | 5,620 | -30 | -0.5% | 29,000 |
| 2023/01/26 | 5,660 | 5,690 | 5,640 | 5,650 | +40 | +0.7% | 22,500 |
| 2023/01/25 | 5,640 | 5,670 | 5,610 | 5,610 | -50 | -0.9% | 19,500 |
| 2023/01/24 | 5,620 | 5,690 | 5,610 | 5,660 | +60 | +1.1% | 27,100 |
| 2023/01/23 | 5,600 | 5,650 | 5,590 | 5,600 | +50 | +0.9% | 37,300 |
| 2023/01/20 | 5,550 | 5,580 | 5,520 | 5,550 | +20 | +0.4% | 39,300 |
| 2023/01/19 | 5,460 | 5,530 | 5,440 | 5,530 | +40 | +0.7% | 22,800 |
| 2023/01/18 | 5,440 | 5,560 | 5,410 | 5,490 | +90 | +1.7% | 30,700 |
| 2023/01/17 | 5,400 | 5,430 | 5,390 | 5,400 | +10 | +0.2% | 22,200 |
| 2023/01/16 | 5,330 | 5,420 | 5,330 | 5,390 | +30 | +0.6% | 23,000 |
| 2023/01/13 | 5,370 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 26,300 |
| 2023/01/12 | 5,400 | 5,400 | 5,350 | 5,380 | -40 | -0.7% | 31,600 |
| 2023/01/11 | 5,470 | 5,500 | 5,410 | 5,420 | -20 | -0.4% | 36,800 |
| 2023/01/10 | 5,540 | 5,570 | 5,440 | 5,440 | -90 | -1.6% | 45,600 |
| 2023/01/06 | 5,650 | 5,650 | 5,510 | 5,530 | -170 | -3% | 55,300 |
| 2023/01/05 | 5,690 | 5,710 | 5,650 | 5,700 | ±0 | ±0% | 22,600 |
| 2023/01/04 | 5,790 | 5,790 | 5,700 | 5,700 | -90 | -1.6% | 25,800 |
| 2022/12/30 | 5,840 | 5,840 | 5,790 | 5,790 | -10 | -0.2% | 20,100 |
| 2022/12/29 | 5,820 | 5,830 | 5,740 | 5,800 | -10 | -0.2% | 25,200 |
| 2022/12/28 | 5,840 | 5,840 | 5,750 | 5,810 | +10 | +0.2% | 31,900 |
| 2022/12/27 | 5,790 | 5,840 | 5,790 | 5,800 | +60 | +1% | 22,300 |
| 2022/12/26 | 5,750 | 5,760 | 5,720 | 5,740 | +20 | +0.3% | 18,000 |
| 2022/12/23 | 5,710 | 5,730 | 5,680 | 5,720 | +10 | +0.2% | 20,600 |
| 2022/12/22 | 5,730 | 5,750 | 5,670 | 5,710 | -10 | -0.2% | 24,600 |
| 2022/12/21 | 5,750 | 5,770 | 5,700 | 5,720 | -60 | -1% | 46,800 |
| 2022/12/20 | 5,850 | 5,920 | 5,740 | 5,780 | -40 | -0.7% | 50,600 |
| 2022/12/19 | 5,820 | 5,860 | 5,800 | 5,820 | ±0 | ±0% | 23,500 |
| 2022/12/16 | 5,810 | 5,820 | 5,760 | 5,820 | +10 | +0.2% | 43,000 |
| 2022/12/15 | 5,830 | 5,870 | 5,810 | 5,810 | -10 | -0.2% | 21,800 |
| 2022/12/14 | 5,810 | 5,830 | 5,770 | 5,820 | +30 | +0.5% | 23,200 |
| 2022/12/13 | 5,800 | 5,820 | 5,780 | 5,790 | ±0 | ±0% | 18,500 |
| 2022/12/12 | 5,820 | 5,820 | 5,770 | 5,790 | -40 | -0.7% | 20,600 |
601～
650
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 | 470,000円 | +0.3% | +0.9% | 4.79% | 20.07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 |
| ａｒｔｉｅｎｃｅ | 335,000円 | +5.4% | 0.0% | 2.99% | 9.38倍 | 0.63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 | 146,600円 | -3.0% | -7.5% | 4.43% | 12.89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 | 429,500円 | +4.6% | -16.7% | 1.77% | 16.11倍 | 1.45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 | 749,000円 | +0.4% | -15.1% | 3.20% | 12.47倍 | 1.01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
