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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,300 | 5,390 | 5,280 | 5,350 | +30 | +0.6% | 41,700 |
| 2021/06/14 | 5,360 | 5,360 | 5,310 | 5,320 | -30 | -0.6% | 14,500 |
| 2021/06/11 | 5,270 | 5,350 | 5,270 | 5,350 | +100 | +1.9% | 40,500 |
| 2021/06/10 | 5,210 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 28,100 |
| 2021/06/09 | 5,250 | 5,320 | 5,230 | 5,250 | +10 | +0.2% | 20,900 |
| 2021/06/08 | 5,210 | 5,270 | 5,210 | 5,240 | +10 | +0.2% | 22,400 |
| 2021/06/07 | 5,280 | 5,280 | 5,210 | 5,230 | -50 | -0.9% | 20,000 |
| 2021/06/04 | 5,340 | 5,340 | 5,250 | 5,280 | -30 | -0.6% | 41,900 |
| 2021/06/03 | 5,250 | 5,330 | 5,250 | 5,310 | +60 | +1.1% | 45,700 |
| 2021/06/02 | 5,190 | 5,270 | 5,130 | 5,250 | +70 | +1.4% | 47,900 |
| 2021/06/01 | 5,080 | 5,190 | 5,070 | 5,180 | +130 | +2.6% | 55,700 |
| 2021/05/31 | 5,100 | 5,140 | 5,050 | 5,050 | -90 | -1.8% | 24,400 |
| 2021/05/28 | 5,110 | 5,150 | 5,090 | 5,140 | +120 | +2.4% | 37,800 |
| 2021/05/27 | 5,160 | 5,190 | 4,985 | 5,020 | -180 | -3.5% | 75,200 |
| 2021/05/26 | 5,240 | 5,250 | 5,200 | 5,200 | -40 | -0.8% | 18,700 |
| 2021/05/25 | 5,250 | 5,270 | 5,180 | 5,240 | -10 | -0.2% | 30,400 |
| 2021/05/24 | 5,160 | 5,250 | 5,160 | 5,250 | +90 | +1.7% | 36,100 |
| 2021/05/21 | 5,190 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 33,500 |
| 2021/05/20 | 5,110 | 5,190 | 5,110 | 5,170 | +60 | +1.2% | 30,600 |
| 2021/05/19 | 5,070 | 5,110 | 5,030 | 5,110 | +50 | +1% | 38,400 |
| 2021/05/18 | 4,985 | 5,060 | 4,960 | 5,060 | +110 | +2.2% | 39,200 |
| 2021/05/17 | 4,940 | 4,965 | 4,905 | 4,950 | +40 | +0.8% | 20,700 |
| 2021/05/14 | 4,875 | 4,935 | 4,860 | 4,910 | +100 | +2.1% | 34,500 |
| 2021/05/13 | 4,780 | 4,865 | 4,780 | 4,810 | +5 | +0.1% | 36,600 |
| 2021/05/12 | 4,810 | 4,855 | 4,800 | 4,805 | +25 | +0.5% | 38,100 |
| 2021/05/11 | 4,830 | 4,860 | 4,765 | 4,780 | -90 | -1.8% | 40,400 |
| 2021/05/10 | 4,860 | 4,870 | 4,820 | 4,870 | +45 | +0.9% | 22,800 |
| 2021/05/07 | 4,810 | 4,890 | 4,810 | 4,825 | +75 | +1.6% | 46,100 |
| 2021/05/06 | 4,700 | 4,810 | 4,700 | 4,750 | -65 | -1.3% | 42,800 |
| 2021/04/30 | 4,790 | 4,865 | 4,790 | 4,815 | +25 | +0.5% | 34,200 |
| 2021/04/28 | 4,815 | 4,855 | 4,790 | 4,790 | -25 | -0.5% | 27,400 |
| 2021/04/27 | 4,870 | 4,870 | 4,815 | 4,815 | -25 | -0.5% | 19,700 |
| 2021/04/26 | 4,890 | 4,900 | 4,840 | 4,840 | -40 | -0.8% | 19,900 |
| 2021/04/23 | 4,855 | 4,895 | 4,855 | 4,880 | -15 | -0.3% | 12,800 |
| 2021/04/22 | 4,850 | 4,925 | 4,850 | 4,895 | +85 | +1.8% | 23,700 |
| 2021/04/21 | 4,855 | 4,855 | 4,810 | 4,810 | -75 | -1.5% | 34,300 |
| 2021/04/20 | 4,900 | 4,930 | 4,865 | 4,885 | -35 | -0.7% | 35,500 |
| 2021/04/19 | 4,950 | 4,970 | 4,915 | 4,920 | -60 | -1.2% | 32,000 |
| 2021/04/16 | 4,995 | 5,020 | 4,960 | 4,980 | -15 | -0.3% | 25,400 |
| 2021/04/15 | 4,995 | 5,020 | 4,990 | 4,995 | -25 | -0.5% | 11,900 |
| 2021/04/14 | 4,990 | 5,030 | 4,970 | 5,020 | +20 | +0.4% | 24,000 |
| 2021/04/13 | 5,000 | 5,040 | 4,990 | 5,000 | +5 | +0.1% | 18,800 |
| 2021/04/12 | 4,955 | 5,000 | 4,940 | 4,995 | +40 | +0.8% | 25,700 |
| 2021/04/09 | 4,925 | 4,975 | 4,920 | 4,955 | +35 | +0.7% | 24,400 |
| 2021/04/08 | 4,980 | 4,980 | 4,920 | 4,920 | -90 | -1.8% | 36,200 |
| 2021/04/07 | 4,975 | 5,020 | 4,970 | 5,010 | +30 | +0.6% | 28,100 |
| 2021/04/06 | 5,040 | 5,050 | 4,960 | 4,980 | -60 | -1.2% | 33,100 |
| 2021/04/05 | 5,000 | 5,060 | 4,985 | 5,040 | +50 | +1% | 19,800 |
| 2021/04/02 | 5,100 | 5,100 | 4,985 | 4,990 | -20 | -0.4% | 24,300 |
| 2021/04/01 | 5,050 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 28,600 |
951～
1000
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
