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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 5,740 | 5,840 | 5,730 | 5,830 | +40 | +0.7% | 30,200 |
| 2022/12/08 | 5,800 | 5,800 | 5,720 | 5,790 | -10 | -0.2% | 30,900 |
| 2022/12/07 | 5,720 | 5,800 | 5,710 | 5,800 | +90 | +1.6% | 25,500 |
| 2022/12/06 | 5,690 | 5,730 | 5,690 | 5,710 | -10 | -0.2% | 21,500 |
| 2022/12/05 | 5,720 | 5,740 | 5,660 | 5,720 | -30 | -0.5% | 20,700 |
| 2022/12/02 | 5,720 | 5,760 | 5,670 | 5,750 | -30 | -0.5% | 27,400 |
| 2022/12/01 | 5,880 | 5,880 | 5,760 | 5,780 | -50 | -0.9% | 23,700 |
| 2022/11/30 | 5,830 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 44,000 |
| 2022/11/29 | 5,800 | 5,830 | 5,770 | 5,820 | ±0 | ±0% | 19,500 |
| 2022/11/28 | 5,830 | 5,860 | 5,810 | 5,820 | -50 | -0.9% | 26,000 |
| 2022/11/25 | 5,820 | 5,920 | 5,790 | 5,870 | +60 | +1% | 37,000 |
| 2022/11/24 | 5,740 | 5,840 | 5,740 | 5,810 | +80 | +1.4% | 38,800 |
| 2022/11/22 | 5,710 | 5,740 | 5,710 | 5,730 | +20 | +0.4% | 31,300 |
| 2022/11/21 | 5,700 | 5,710 | 5,660 | 5,710 | +10 | +0.2% | 19,900 |
| 2022/11/18 | 5,740 | 5,740 | 5,660 | 5,700 | -10 | -0.2% | 20,400 |
| 2022/11/17 | 5,730 | 5,740 | 5,690 | 5,710 | -10 | -0.2% | 15,600 |
| 2022/11/16 | 5,760 | 5,760 | 5,680 | 5,720 | -50 | -0.9% | 22,000 |
| 2022/11/15 | 5,640 | 5,770 | 5,640 | 5,770 | +70 | +1.2% | 34,600 |
| 2022/11/14 | 5,580 | 5,720 | 5,580 | 5,700 | +70 | +1.2% | 51,500 |
| 2022/11/11 | 5,570 | 5,720 | 5,550 | 5,630 | +190 | +3.5% | 98,400 |
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | -30 | -0.5% | 33,000 |
| 2022/11/09 | 5,460 | 5,470 | 5,420 | 5,470 | +60 | +1.1% | 29,200 |
| 2022/11/08 | 5,480 | 5,480 | 5,410 | 5,410 | -40 | -0.7% | 31,200 |
| 2022/11/07 | 5,460 | 5,480 | 5,430 | 5,450 | +40 | +0.7% | 30,600 |
| 2022/11/04 | 5,480 | 5,510 | 5,370 | 5,410 | -150 | -2.7% | 47,100 |
| 2022/11/02 | 5,480 | 5,560 | 5,420 | 5,560 | +90 | +1.6% | 59,800 |
| 2022/11/01 | 5,500 | 5,500 | 5,430 | 5,470 | -30 | -0.5% | 30,300 |
| 2022/10/31 | 5,460 | 5,510 | 5,410 | 5,500 | +100 | +1.9% | 44,600 |
| 2022/10/28 | 5,350 | 5,460 | 5,320 | 5,400 | ±0 | ±0% | 126,200 |
| 2022/10/27 | 5,470 | 5,470 | 5,390 | 5,400 | -60 | -1.1% | 32,100 |
| 2022/10/26 | 5,410 | 5,480 | 5,400 | 5,460 | +110 | +2.1% | 40,600 |
| 2022/10/25 | 5,430 | 5,460 | 5,350 | 5,350 | -80 | -1.5% | 39,700 |
| 2022/10/24 | 5,550 | 5,550 | 5,430 | 5,430 | -30 | -0.5% | 24,700 |
| 2022/10/21 | 5,550 | 5,550 | 5,460 | 5,460 | -90 | -1.6% | 22,000 |
| 2022/10/20 | 5,520 | 5,560 | 5,510 | 5,550 | +10 | +0.2% | 28,500 |
| 2022/10/19 | 5,650 | 5,650 | 5,540 | 5,540 | -100 | -1.8% | 28,900 |
| 2022/10/18 | 5,690 | 5,690 | 5,620 | 5,640 | ±0 | ±0% | 24,100 |
| 2022/10/17 | 5,580 | 5,670 | 5,580 | 5,640 | ±0 | ±0% | 22,500 |
| 2022/10/14 | 5,700 | 5,710 | 5,600 | 5,640 | +40 | +0.7% | 33,800 |
| 2022/10/13 | 5,590 | 5,630 | 5,580 | 5,600 | +10 | +0.2% | 22,700 |
| 2022/10/12 | 5,550 | 5,630 | 5,540 | 5,590 | +70 | +1.3% | 39,000 |
| 2022/10/11 | 5,540 | 5,590 | 5,510 | 5,520 | -70 | -1.3% | 51,600 |
| 2022/10/07 | 5,580 | 5,630 | 5,550 | 5,590 | -50 | -0.9% | 42,300 |
| 2022/10/06 | 5,670 | 5,680 | 5,610 | 5,640 | -30 | -0.5% | 46,200 |
| 2022/10/05 | 5,700 | 5,710 | 5,640 | 5,670 | -50 | -0.9% | 43,500 |
| 2022/10/04 | 5,620 | 5,730 | 5,620 | 5,720 | +110 | +2% | 65,600 |
| 2022/10/03 | 5,680 | 5,680 | 5,590 | 5,610 | -70 | -1.2% | 32,500 |
| 2022/09/30 | 5,660 | 5,750 | 5,630 | 5,680 | +20 | +0.4% | 88,900 |
| 2022/09/29 | 5,440 | 5,690 | 5,390 | 5,660 | +50 | +0.9% | 134,800 |
| 2022/09/28 | 5,630 | 5,660 | 5,520 | 5,610 | -90 | -1.6% | 226,800 |
651～
700
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 | 474,000円 | +0.3% | +0.9% | 4.75% | 20.24倍 | 3.35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 | 334,000円 | +5.4% | 0.0% | 2.99% | 9.35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 | 146,400円 | -3.0% | -7.5% | 4.44% | 12.88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 | 431,500円 | +4.6% | -16.7% | 1.76% | 16.18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 | 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
