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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,000 | 5,080 | 5,000 | 5,080 | ±0 | ±0% | 29,100 |
| 2022/01/24 | 4,980 | 5,100 | 4,960 | 5,080 | +50 | +1% | 34,300 |
| 2022/01/21 | 4,980 | 5,030 | 4,960 | 5,030 | +20 | +0.4% | 25,700 |
| 2022/01/20 | 4,935 | 5,040 | 4,935 | 5,010 | +55 | +1.1% | 33,900 |
| 2022/01/19 | 4,950 | 5,000 | 4,940 | 4,955 | -25 | -0.5% | 42,000 |
| 2022/01/18 | 4,970 | 5,100 | 4,965 | 4,980 | -15 | -0.3% | 63,500 |
| 2022/01/17 | 5,020 | 5,030 | 4,970 | 4,995 | -45 | -0.9% | 46,600 |
| 2022/01/14 | 5,100 | 5,100 | 5,000 | 5,040 | -70 | -1.4% | 51,000 |
| 2022/01/13 | 5,170 | 5,170 | 5,100 | 5,110 | -80 | -1.5% | 23,200 |
| 2022/01/12 | 5,150 | 5,230 | 5,150 | 5,190 | +40 | +0.8% | 25,300 |
| 2022/01/11 | 5,250 | 5,260 | 5,120 | 5,150 | -140 | -2.6% | 42,400 |
| 2022/01/07 | 5,380 | 5,400 | 5,290 | 5,290 | -120 | -2.2% | 40,200 |
| 2022/01/06 | 5,470 | 5,490 | 5,400 | 5,410 | -80 | -1.5% | 17,700 |
| 2022/01/05 | 5,510 | 5,520 | 5,470 | 5,490 | +10 | +0.2% | 13,900 |
| 2022/01/04 | 5,420 | 5,490 | 5,410 | 5,480 | +90 | +1.7% | 19,800 |
| 2021/12/30 | 5,450 | 5,470 | 5,390 | 5,390 | -90 | -1.6% | 13,000 |
| 2021/12/29 | 5,420 | 5,480 | 5,420 | 5,480 | ±0 | ±0% | 9,700 |
| 2021/12/28 | 5,430 | 5,490 | 5,380 | 5,480 | +100 | +1.9% | 30,600 |
| 2021/12/27 | 5,420 | 5,430 | 5,380 | 5,380 | -60 | -1.1% | 19,300 |
| 2021/12/24 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 13,000 |
| 2021/12/23 | 5,540 | 5,550 | 5,440 | 5,450 | -80 | -1.4% | 21,900 |
| 2021/12/22 | 5,450 | 5,560 | 5,440 | 5,530 | +120 | +2.2% | 40,500 |
| 2021/12/21 | 5,430 | 5,460 | 5,390 | 5,410 | +40 | +0.7% | 41,200 |
| 2021/12/20 | 5,320 | 5,380 | 5,320 | 5,370 | -30 | -0.6% | 23,500 |
| 2021/12/17 | 5,450 | 5,500 | 5,350 | 5,400 | -50 | -0.9% | 54,300 |
| 2021/12/16 | 5,500 | 5,510 | 5,420 | 5,450 | +20 | +0.4% | 29,300 |
| 2021/12/15 | 5,450 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 14,000 |
| 2021/12/14 | 5,420 | 5,470 | 5,400 | 5,460 | +50 | +0.9% | 17,600 |
| 2021/12/13 | 5,380 | 5,440 | 5,380 | 5,410 | +50 | +0.9% | 19,100 |
| 2021/12/10 | 5,430 | 5,440 | 5,350 | 5,360 | -70 | -1.3% | 27,400 |
| 2021/12/09 | 5,480 | 5,520 | 5,410 | 5,430 | -50 | -0.9% | 21,200 |
| 2021/12/08 | 5,540 | 5,540 | 5,470 | 5,480 | ±0 | ±0% | 16,000 |
| 2021/12/07 | 5,350 | 5,500 | 5,350 | 5,480 | +130 | +2.4% | 30,900 |
| 2021/12/06 | 5,370 | 5,420 | 5,320 | 5,350 | -20 | -0.4% | 25,200 |
| 2021/12/03 | 5,270 | 5,390 | 5,250 | 5,370 | +130 | +2.5% | 24,600 |
| 2021/12/02 | 5,220 | 5,320 | 5,220 | 5,240 | +30 | +0.6% | 35,900 |
| 2021/12/01 | 5,280 | 5,280 | 5,160 | 5,210 | -40 | -0.8% | 30,500 |
| 2021/11/30 | 5,400 | 5,450 | 5,230 | 5,250 | -150 | -2.8% | 102,300 |
| 2021/11/29 | 5,300 | 5,460 | 5,290 | 5,400 | -100 | -1.8% | 36,800 |
| 2021/11/26 | 5,520 | 5,540 | 5,470 | 5,500 | -50 | -0.9% | 25,200 |
| 2021/11/25 | 5,570 | 5,600 | 5,530 | 5,550 | -40 | -0.7% | 14,300 |
| 2021/11/24 | 5,610 | 5,640 | 5,590 | 5,590 | -80 | -1.4% | 13,800 |
| 2021/11/22 | 5,570 | 5,670 | 5,550 | 5,670 | +80 | +1.4% | 27,300 |
| 2021/11/19 | 5,520 | 5,610 | 5,520 | 5,590 | +10 | +0.2% | 21,500 |
| 2021/11/18 | 5,520 | 5,610 | 5,520 | 5,580 | +10 | +0.2% | 30,200 |
| 2021/11/17 | 5,650 | 5,650 | 5,560 | 5,570 | -80 | -1.4% | 23,300 |
| 2021/11/16 | 5,610 | 5,700 | 5,610 | 5,650 | +50 | +0.9% | 15,900 |
| 2021/11/15 | 5,670 | 5,690 | 5,600 | 5,600 | -120 | -2.1% | 25,600 |
| 2021/11/12 | 5,680 | 5,720 | 5,650 | 5,720 | +80 | +1.4% | 22,000 |
| 2021/11/11 | 5,700 | 5,700 | 5,640 | 5,640 | -140 | -2.4% | 17,800 |
801～
850
件表示中 / 3455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 | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68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 |
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 |
| クレハ | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| エスケー化研 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
