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 |
|---|---|---|---|---|---|---|---|
| 2021/12/03 | 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 |
| 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 |
901～
950
件表示中 / 3521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 | 338,500円 | +5.4% | 0.0% | 2.95% | 9.48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 | 147,000円 | -3.0% | -7.5% | 4.42% | 12.93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 | 429,000円 | +4.6% | -16.7% | 1.77% | 16.09倍 | 1.45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 |
| 信越ポリ | 178,300円 | +2.6% | +5.9% | 3.14% | 15.10倍 | 1.17倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
市場注目の銘柄
チャート関連のコラム
