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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,310 | 4,360 | 4,305 | 4,305 | ±0 | ±0% | 31,100 |
| 2025/02/14 | 4,355 | 4,355 | 4,300 | 4,305 | -25 | -0.6% | 24,300 |
| 2025/02/13 | 4,320 | 4,345 | 4,305 | 4,330 | +15 | +0.3% | 33,300 |
| 2025/02/12 | 4,310 | 4,335 | 4,275 | 4,315 | +35 | +0.8% | 27,200 |
| 2025/02/10 | 4,265 | 4,310 | 4,265 | 4,280 | -20 | -0.5% | 48,900 |
| 2025/02/07 | 4,385 | 4,425 | 4,290 | 4,300 | -125 | -2.8% | 73,700 |
| 2025/02/06 | 4,465 | 4,480 | 4,355 | 4,425 | -40 | -0.9% | 69,100 |
| 2025/02/05 | 4,500 | 4,510 | 4,465 | 4,465 | -35 | -0.8% | 41,700 |
| 2025/02/04 | 4,550 | 4,565 | 4,500 | 4,500 | -25 | -0.6% | 29,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,525 | 4,525 | -105 | -2.3% | 67,300 |
| 2025/01/31 | 4,670 | 4,670 | 4,610 | 4,630 | -40 | -0.9% | 23,500 |
| 2025/01/30 | 4,640 | 4,675 | 4,600 | 4,670 | +30 | +0.6% | 32,900 |
| 2025/01/29 | 4,675 | 4,685 | 4,640 | 4,640 | -35 | -0.7% | 29,200 |
| 2025/01/28 | 4,630 | 4,695 | 4,610 | 4,675 | +35 | +0.8% | 26,900 |
| 2025/01/27 | 4,600 | 4,645 | 4,595 | 4,640 | +65 | +1.4% | 17,700 |
| 2025/01/24 | 4,560 | 4,600 | 4,555 | 4,575 | +25 | +0.5% | 31,200 |
| 2025/01/23 | 4,570 | 4,575 | 4,550 | 4,550 | -20 | -0.4% | 32,300 |
| 2025/01/22 | 4,600 | 4,600 | 4,550 | 4,570 | -20 | -0.4% | 33,300 |
| 2025/01/21 | 4,560 | 4,600 | 4,560 | 4,590 | +30 | +0.7% | 32,800 |
| 2025/01/20 | 4,605 | 4,635 | 4,560 | 4,560 | -45 | -1% | 45,400 |
| 2025/01/17 | 4,615 | 4,630 | 4,595 | 4,605 | -10 | -0.2% | 36,500 |
| 2025/01/16 | 4,670 | 4,675 | 4,605 | 4,615 | -45 | -1% | 38,400 |
| 2025/01/15 | 4,680 | 4,705 | 4,650 | 4,660 | -20 | -0.4% | 40,200 |
| 2025/01/14 | 4,700 | 4,730 | 4,660 | 4,680 | -20 | -0.4% | 39,300 |
| 2025/01/10 | 4,715 | 4,725 | 4,680 | 4,700 | -25 | -0.5% | 37,900 |
| 2025/01/09 | 4,775 | 4,775 | 4,705 | 4,725 | -50 | -1% | 46,700 |
| 2025/01/08 | 4,850 | 4,855 | 4,775 | 4,775 | -80 | -1.6% | 50,100 |
| 2025/01/07 | 4,915 | 4,915 | 4,850 | 4,855 | -20 | -0.4% | 35,400 |
| 2025/01/06 | 4,910 | 4,920 | 4,870 | 4,875 | -20 | -0.4% | 50,900 |
| 2024/12/30 | 4,895 | 4,930 | 4,870 | 4,895 | +10 | +0.2% | 37,000 |
| 2024/12/27 | 4,840 | 4,885 | 4,825 | 4,885 | +70 | +1.5% | 30,600 |
| 2024/12/26 | 4,760 | 4,815 | 4,760 | 4,815 | +55 | +1.2% | 63,900 |
| 2024/12/25 | 4,835 | 4,835 | 4,740 | 4,760 | -75 | -1.6% | 62,200 |
| 2024/12/24 | 4,840 | 4,850 | 4,815 | 4,835 | +5 | +0.1% | 41,300 |
| 2024/12/23 | 4,855 | 4,855 | 4,810 | 4,830 | -35 | -0.7% | 50,800 |
| 2024/12/20 | 4,905 | 4,935 | 4,860 | 4,865 | -25 | -0.5% | 63,100 |
| 2024/12/19 | 4,810 | 4,915 | 4,805 | 4,890 | +45 | +0.9% | 39,400 |
| 2024/12/18 | 4,900 | 4,900 | 4,845 | 4,845 | -65 | -1.3% | 39,300 |
| 2024/12/17 | 4,950 | 4,955 | 4,910 | 4,910 | -35 | -0.7% | 27,500 |
| 2024/12/16 | 4,990 | 4,995 | 4,940 | 4,945 | -35 | -0.7% | 22,300 |
| 2024/12/13 | 4,950 | 5,000 | 4,950 | 4,980 | -15 | -0.3% | 30,200 |
| 2024/12/12 | 4,980 | 5,030 | 4,980 | 4,995 | +40 | +0.8% | 37,900 |
| 2024/12/11 | 5,010 | 5,020 | 4,955 | 4,955 | -35 | -0.7% | 37,200 |
| 2024/12/10 | 5,040 | 5,050 | 4,990 | 4,990 | -20 | -0.4% | 26,300 |
| 2024/12/09 | 4,995 | 5,040 | 4,995 | 5,010 | +30 | +0.6% | 26,400 |
| 2024/12/06 | 4,980 | 4,995 | 4,965 | 4,980 | +5 | +0.1% | 16,500 |
| 2024/12/05 | 4,970 | 5,010 | 4,935 | 4,975 | +40 | +0.8% | 35,800 |
| 2024/12/04 | 4,955 | 4,990 | 4,930 | 4,935 | -35 | -0.7% | 40,800 |
| 2024/12/03 | 4,925 | 4,985 | 4,925 | 4,970 | +45 | +0.9% | 42,400 |
| 2024/12/02 | 4,930 | 4,940 | 4,880 | 4,925 | -5 | -0.1% | 55,100 |
51～
100
件表示中 / 3454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 | 415,500円 | +0.3% | +0.9% | 5.42% | 17.74倍 | 2.65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 | 266,300円 | -0.9% | -24.0% | 4.51% | 11.64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 | 133,700円 | -1.6% | +0.7% | 4.86% | 11.29倍 | 0.69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 | 249,900円 | -10.1% | -24.5% | 3.47% | 17.76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 | 876,000円 | +2.1% | -19.7% | 1.37% | 12.44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
