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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 5,240 | 5,270 | 5,200 | 5,200 | -10 | -0.2% | 24,600 |
| 2022/02/15 | 5,120 | 5,230 | 5,110 | 5,210 | +90 | +1.8% | 46,000 |
| 2022/02/14 | 5,060 | 5,160 | 5,060 | 5,120 | -20 | -0.4% | 29,800 |
| 2022/02/10 | 5,020 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 33,300 |
| 2022/02/09 | 5,050 | 5,100 | 4,965 | 5,020 | -40 | -0.8% | 61,700 |
| 2022/02/08 | 5,050 | 5,100 | 5,020 | 5,060 | +40 | +0.8% | 18,600 |
| 2022/02/07 | 5,100 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 27,100 |
| 2022/02/04 | 5,110 | 5,130 | 5,070 | 5,110 | -10 | -0.2% | 22,100 |
| 2022/02/03 | 5,190 | 5,190 | 5,110 | 5,120 | -100 | -1.9% | 25,400 |
| 2022/02/02 | 5,180 | 5,220 | 5,140 | 5,220 | +40 | +0.8% | 23,600 |
| 2022/02/01 | 5,150 | 5,230 | 5,150 | 5,180 | ±0 | ±0% | 26,000 |
| 2022/01/31 | 5,180 | 5,210 | 5,150 | 5,180 | +30 | +0.6% | 22,100 |
| 2022/01/28 | 5,050 | 5,150 | 5,050 | 5,150 | +110 | +2.2% | 32,500 |
| 2022/01/27 | 5,090 | 5,120 | 5,010 | 5,040 | -70 | -1.4% | 46,000 |
| 2022/01/26 | 5,080 | 5,110 | 5,050 | 5,110 | +30 | +0.6% | 29,100 |
| 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 |
851～
900
件表示中 / 3520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 | 473,500円 | +0.3% | +0.9% | 4.75% | 20.22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 | 0.62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 | 146,500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 | 430,000円 | +4.6% | -16.7% | 1.77% | 16.13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% | 12.48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
