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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,730 | 5,820 | 5,680 | 5,780 | +110 | +1.9% | 35,400 |
| 2021/11/09 | 5,670 | 5,680 | 5,640 | 5,670 | -20 | -0.4% | 16,100 |
| 2021/11/08 | 5,780 | 5,780 | 5,670 | 5,690 | -70 | -1.2% | 16,900 |
| 2021/11/05 | 5,700 | 5,760 | 5,680 | 5,760 | +10 | +0.2% | 20,700 |
| 2021/11/04 | 5,710 | 5,750 | 5,660 | 5,750 | +60 | +1.1% | 57,100 |
| 2021/11/02 | 5,700 | 5,730 | 5,670 | 5,690 | -10 | -0.2% | 22,500 |
| 2021/11/01 | 5,630 | 5,700 | 5,590 | 5,700 | +140 | +2.5% | 30,700 |
| 2021/10/29 | 5,560 | 5,600 | 5,550 | 5,560 | -30 | -0.5% | 20,800 |
| 2021/10/28 | 5,590 | 5,640 | 5,540 | 5,590 | ±0 | ±0% | 28,500 |
| 2021/10/27 | 5,610 | 5,660 | 5,580 | 5,590 | -20 | -0.4% | 23,000 |
| 2021/10/26 | 5,590 | 5,640 | 5,560 | 5,610 | +50 | +0.9% | 19,500 |
| 2021/10/25 | 5,490 | 5,610 | 5,490 | 5,560 | -20 | -0.4% | 21,000 |
| 2021/10/22 | 5,500 | 5,620 | 5,500 | 5,580 | +50 | +0.9% | 23,000 |
| 2021/10/21 | 5,540 | 5,570 | 5,500 | 5,530 | -30 | -0.5% | 25,300 |
| 2021/10/20 | 5,650 | 5,680 | 5,560 | 5,560 | -70 | -1.2% | 31,500 |
| 2021/10/19 | 5,560 | 5,640 | 5,560 | 5,630 | +70 | +1.3% | 24,700 |
| 2021/10/18 | 5,590 | 5,590 | 5,510 | 5,560 | ±0 | ±0% | 39,600 |
| 2021/10/15 | 5,490 | 5,580 | 5,450 | 5,560 | +120 | +2.2% | 47,700 |
| 2021/10/14 | 5,350 | 5,470 | 5,340 | 5,440 | +80 | +1.5% | 35,500 |
| 2021/10/13 | 5,310 | 5,420 | 5,300 | 5,360 | +40 | +0.8% | 34,200 |
| 2021/10/12 | 5,360 | 5,380 | 5,300 | 5,320 | -140 | -2.6% | 52,300 |
| 2021/10/11 | 5,430 | 5,460 | 5,390 | 5,460 | ±0 | ±0% | 39,800 |
| 2021/10/08 | 5,530 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 30,900 |
| 2021/10/07 | 5,480 | 5,530 | 5,450 | 5,450 | -20 | -0.4% | 34,700 |
| 2021/10/06 | 5,410 | 5,550 | 5,410 | 5,470 | +70 | +1.3% | 64,300 |
| 2021/10/05 | 5,260 | 5,450 | 5,250 | 5,400 | +110 | +2.1% | 96,800 |
| 2021/10/04 | 5,330 | 5,380 | 5,270 | 5,290 | +30 | +0.6% | 56,500 |
| 2021/10/01 | 5,300 | 5,350 | 5,250 | 5,260 | -70 | -1.3% | 76,700 |
| 2021/09/30 | 5,330 | 5,360 | 5,290 | 5,330 | ±0 | ±0% | 85,000 |
| 2021/09/29 | 5,460 | 5,480 | 5,310 | 5,330 | -460 | -7.9% | 203,200 |
| 2021/09/28 | 5,850 | 5,870 | 5,740 | 5,790 | -110 | -1.9% | 271,000 |
| 2021/09/27 | 6,000 | 6,020 | 5,900 | 5,900 | -60 | -1% | 187,900 |
| 2021/09/24 | 5,970 | 5,980 | 5,890 | 5,960 | +30 | +0.5% | 133,800 |
| 2021/09/22 | 5,990 | 6,020 | 5,930 | 5,930 | -60 | -1% | 60,400 |
| 2021/09/21 | 5,960 | 6,030 | 5,920 | 5,990 | -110 | -1.8% | 62,400 |
| 2021/09/17 | 6,030 | 6,110 | 6,010 | 6,100 | +80 | +1.3% | 77,500 |
| 2021/09/16 | 5,980 | 6,070 | 5,960 | 6,020 | ±0 | ±0% | 50,400 |
| 2021/09/15 | 6,000 | 6,060 | 5,960 | 6,020 | -40 | -0.7% | 36,700 |
| 2021/09/14 | 6,120 | 6,120 | 6,040 | 6,060 | -20 | -0.3% | 52,200 |
| 2021/09/13 | 6,060 | 6,140 | 6,040 | 6,080 | -10 | -0.2% | 44,400 |
| 2021/09/10 | 5,950 | 6,090 | 5,950 | 6,090 | +120 | +2% | 60,000 |
| 2021/09/09 | 5,950 | 6,000 | 5,940 | 5,970 | -20 | -0.3% | 42,400 |
| 2021/09/08 | 5,990 | 6,000 | 5,960 | 5,990 | +40 | +0.7% | 37,700 |
| 2021/09/07 | 6,040 | 6,050 | 5,950 | 5,950 | -20 | -0.3% | 51,600 |
| 2021/09/06 | 6,020 | 6,060 | 5,970 | 5,970 | ±0 | ±0% | 40,300 |
| 2021/09/03 | 5,920 | 6,010 | 5,910 | 5,970 | +60 | +1% | 61,500 |
| 2021/09/02 | 5,840 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 29,800 |
| 2021/09/01 | 5,820 | 5,850 | 5,800 | 5,810 | -30 | -0.5% | 23,500 |
| 2021/08/31 | 5,760 | 5,880 | 5,760 | 5,840 | -10 | -0.2% | 47,400 |
| 2021/08/30 | 5,730 | 5,860 | 5,730 | 5,850 | +120 | +2.1% | 32,500 |
851～
900
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
