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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/13 | 5,890 | 5,910 | 5,860 | 5,890 | +10 | +0.2% | 16,200 |
| 2022/07/12 | 5,960 | 5,960 | 5,870 | 5,880 | -100 | -1.7% | 24,200 |
| 2022/07/11 | 5,870 | 5,980 | 5,870 | 5,980 | +120 | +2% | 36,000 |
| 2022/07/08 | 5,940 | 5,940 | 5,840 | 5,860 | -70 | -1.2% | 43,700 |
| 2022/07/07 | 5,910 | 5,960 | 5,870 | 5,930 | +40 | +0.7% | 40,700 |
| 2022/07/06 | 5,820 | 5,890 | 5,800 | 5,890 | +60 | +1% | 41,000 |
| 2022/07/05 | 5,810 | 5,830 | 5,760 | 5,830 | +70 | +1.2% | 34,900 |
| 2022/07/04 | 5,800 | 5,800 | 5,720 | 5,760 | +40 | +0.7% | 20,500 |
| 2022/07/01 | 5,820 | 5,840 | 5,690 | 5,720 | -40 | -0.7% | 28,900 |
| 2022/06/30 | 5,840 | 5,840 | 5,750 | 5,760 | -30 | -0.5% | 44,400 |
| 2022/06/29 | 5,730 | 5,800 | 5,680 | 5,790 | +50 | +0.9% | 80,300 |
| 2022/06/28 | 5,690 | 5,740 | 5,660 | 5,740 | +60 | +1.1% | 44,400 |
| 2022/06/27 | 5,660 | 5,710 | 5,620 | 5,680 | +30 | +0.5% | 29,000 |
| 2022/06/24 | 5,650 | 5,670 | 5,600 | 5,650 | +30 | +0.5% | 28,200 |
| 2022/06/23 | 5,550 | 5,630 | 5,530 | 5,620 | +110 | +2% | 36,900 |
| 2022/06/22 | 5,500 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 23,100 |
| 2022/06/21 | 5,440 | 5,470 | 5,370 | 5,440 | +20 | +0.4% | 33,900 |
| 2022/06/20 | 5,440 | 5,470 | 5,380 | 5,420 | +10 | +0.2% | 27,000 |
| 2022/06/17 | 5,300 | 5,440 | 5,300 | 5,410 | +30 | +0.6% | 61,800 |
| 2022/06/16 | 5,470 | 5,490 | 5,380 | 5,380 | -100 | -1.8% | 44,100 |
| 2022/06/15 | 5,530 | 5,580 | 5,480 | 5,480 | -140 | -2.5% | 35,300 |
| 2022/06/14 | 5,630 | 5,680 | 5,590 | 5,620 | -80 | -1.4% | 33,600 |
| 2022/06/13 | 5,650 | 5,730 | 5,640 | 5,700 | +50 | +0.9% | 39,700 |
| 2022/06/10 | 5,740 | 5,760 | 5,650 | 5,650 | -130 | -2.2% | 46,300 |
| 2022/06/09 | 5,820 | 5,850 | 5,780 | 5,780 | -10 | -0.2% | 41,500 |
| 2022/06/08 | 5,750 | 5,800 | 5,740 | 5,790 | +100 | +1.8% | 53,500 |
| 2022/06/07 | 5,670 | 5,730 | 5,650 | 5,690 | +60 | +1.1% | 35,200 |
| 2022/06/06 | 5,600 | 5,650 | 5,590 | 5,630 | +10 | +0.2% | 25,800 |
| 2022/06/03 | 5,640 | 5,670 | 5,610 | 5,620 | +40 | +0.7% | 35,600 |
| 2022/06/02 | 5,630 | 5,630 | 5,550 | 5,580 | -40 | -0.7% | 46,800 |
| 2022/06/01 | 5,550 | 5,670 | 5,540 | 5,620 | +110 | +2% | 65,300 |
| 2022/05/31 | 5,590 | 5,590 | 5,470 | 5,510 | -70 | -1.3% | 52,700 |
| 2022/05/30 | 5,550 | 5,620 | 5,500 | 5,580 | +30 | +0.5% | 114,800 |
| 2022/05/27 | 5,480 | 5,560 | 5,460 | 5,550 | +100 | +1.8% | 63,300 |
| 2022/05/26 | 5,460 | 5,490 | 5,440 | 5,450 | +30 | +0.6% | 41,600 |
| 2022/05/25 | 5,350 | 5,480 | 5,340 | 5,420 | +100 | +1.9% | 76,100 |
| 2022/05/24 | 5,300 | 5,340 | 5,260 | 5,320 | ±0 | ±0% | 30,800 |
| 2022/05/23 | 5,290 | 5,320 | 5,230 | 5,320 | +150 | +2.9% | 45,300 |
701～
750
件表示中 / 3481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 | 432,500円 | +0.3% | +0.9% | 5.20% | 18.47倍 | 3.06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 |
| 東亜合成 | 144,000円 | -1.6% | +0.7% | 4.51% | 12.14倍 | 0.74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 |
| ａｒｔｉｅｎｃｅ | 302,000円 | +5.4% | 0.0% | 3.31% | 8.57倍 | 0.57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 |
| 高砂香 | 696,000円 | +0.4% | -15.1% | 3.45% | 11.59倍 | 0.94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 |
| 扶桑化学 | 389,000円 | +4.6% | -16.7% | 1.95% | 14.59倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
