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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 5,740 | 5,800 | 5,700 | 5,700 | -60 | -1% | 84,200 |
| 2022/09/26 | 5,660 | 5,790 | 5,660 | 5,760 | +30 | +0.5% | 95,400 |
| 2022/09/22 | 5,700 | 5,730 | 5,660 | 5,730 | -20 | -0.3% | 84,200 |
| 2022/09/21 | 5,800 | 5,860 | 5,750 | 5,750 | -90 | -1.5% | 44,200 |
| 2022/09/20 | 5,810 | 5,850 | 5,780 | 5,840 | +50 | +0.9% | 44,000 |
| 2022/09/16 | 5,710 | 5,790 | 5,710 | 5,790 | +40 | +0.7% | 39,600 |
| 2022/09/15 | 5,760 | 5,780 | 5,720 | 5,750 | +30 | +0.5% | 23,500 |
| 2022/09/14 | 5,660 | 5,760 | 5,660 | 5,720 | -80 | -1.4% | 35,900 |
| 2022/09/13 | 5,800 | 5,800 | 5,750 | 5,800 | +30 | +0.5% | 24,600 |
| 2022/09/12 | 5,800 | 5,800 | 5,720 | 5,770 | +10 | +0.2% | 32,600 |
| 2022/09/09 | 5,710 | 5,790 | 5,710 | 5,760 | -10 | -0.2% | 63,100 |
| 2022/09/08 | 5,700 | 5,770 | 5,680 | 5,770 | +130 | +2.3% | 48,400 |
| 2022/09/07 | 5,640 | 5,650 | 5,590 | 5,640 | -20 | -0.4% | 46,400 |
| 2022/09/06 | 5,690 | 5,710 | 5,640 | 5,660 | ±0 | ±0% | 39,700 |
| 2022/09/05 | 5,700 | 5,700 | 5,650 | 5,660 | -70 | -1.2% | 30,700 |
| 2022/09/02 | 5,720 | 5,750 | 5,690 | 5,730 | +30 | +0.5% | 33,600 |
| 2022/09/01 | 5,750 | 5,760 | 5,690 | 5,700 | -80 | -1.4% | 47,800 |
| 2022/08/31 | 5,800 | 5,820 | 5,780 | 5,780 | -50 | -0.9% | 30,900 |
| 2022/08/30 | 5,840 | 5,880 | 5,810 | 5,830 | ±0 | ±0% | 20,900 |
| 2022/08/29 | 5,780 | 5,860 | 5,770 | 5,830 | -70 | -1.2% | 42,800 |
| 2022/08/26 | 5,920 | 5,940 | 5,880 | 5,900 | ±0 | ±0% | 18,700 |
| 2022/08/25 | 5,880 | 5,920 | 5,850 | 5,900 | +20 | +0.3% | 21,600 |
| 2022/08/24 | 5,920 | 5,920 | 5,870 | 5,880 | -30 | -0.5% | 26,900 |
| 2022/08/23 | 5,940 | 5,940 | 5,890 | 5,910 | -70 | -1.2% | 26,500 |
| 2022/08/22 | 5,970 | 5,990 | 5,930 | 5,980 | +40 | +0.7% | 25,300 |
| 2022/08/19 | 5,930 | 5,960 | 5,910 | 5,940 | +50 | +0.8% | 21,000 |
| 2022/08/18 | 5,930 | 5,930 | 5,860 | 5,890 | -80 | -1.3% | 40,300 |
| 2022/08/17 | 5,980 | 5,990 | 5,930 | 5,970 | +20 | +0.3% | 33,400 |
| 2022/08/16 | 5,980 | 5,980 | 5,930 | 5,950 | ±0 | ±0% | 24,100 |
| 2022/08/15 | 5,980 | 5,980 | 5,930 | 5,950 | -30 | -0.5% | 21,500 |
| 2022/08/12 | 5,990 | 6,000 | 5,940 | 5,980 | +20 | +0.3% | 40,600 |
| 2022/08/10 | 5,920 | 5,970 | 5,900 | 5,960 | +70 | +1.2% | 25,900 |
| 2022/08/09 | 5,940 | 5,980 | 5,870 | 5,890 | -30 | -0.5% | 35,500 |
| 2022/08/08 | 5,850 | 5,920 | 5,770 | 5,920 | +150 | +2.6% | 35,600 |
| 2022/08/05 | 5,630 | 5,820 | 5,620 | 5,770 | +90 | +1.6% | 50,700 |
| 2022/08/04 | 5,680 | 5,720 | 5,590 | 5,680 | +50 | +0.9% | 52,400 |
| 2022/08/03 | 5,700 | 5,710 | 5,620 | 5,630 | -80 | -1.4% | 51,200 |
| 2022/08/02 | 5,890 | 5,890 | 5,710 | 5,710 | -200 | -3.4% | 66,200 |
| 2022/08/01 | 5,910 | 5,960 | 5,860 | 5,910 | +10 | +0.2% | 58,500 |
| 2022/07/29 | 5,990 | 5,990 | 5,900 | 5,900 | -90 | -1.5% | 36,500 |
| 2022/07/28 | 6,000 | 6,010 | 5,950 | 5,990 | +10 | +0.2% | 39,700 |
| 2022/07/27 | 5,990 | 6,020 | 5,960 | 5,980 | ±0 | ±0% | 28,300 |
| 2022/07/26 | 5,960 | 5,980 | 5,940 | 5,980 | +20 | +0.3% | 21,000 |
| 2022/07/25 | 5,990 | 5,990 | 5,930 | 5,960 | -20 | -0.3% | 32,500 |
| 2022/07/22 | 5,980 | 5,990 | 5,950 | 5,980 | +30 | +0.5% | 39,000 |
| 2022/07/21 | 5,930 | 5,970 | 5,910 | 5,950 | -30 | -0.5% | 35,900 |
| 2022/07/20 | 5,990 | 5,990 | 5,940 | 5,980 | +80 | +1.4% | 38,900 |
| 2022/07/19 | 5,950 | 5,950 | 5,870 | 5,900 | -30 | -0.5% | 23,900 |
| 2022/07/15 | 5,950 | 5,970 | 5,910 | 5,930 | ±0 | ±0% | 19,700 |
| 2022/07/14 | 5,890 | 5,940 | 5,860 | 5,930 | +40 | +0.7% | 25,600 |
701～
750
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 | 750,000円 | +0.4% | -15.1% | 3.20% | 12.49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
