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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,040 | 5,090 | 5,020 | 5,020 | -80 | -1.6% | 36,200 |
| 2021/03/30 | 5,230 | 5,230 | 5,100 | 5,100 | -150 | -2.9% | 74,300 |
| 2021/03/29 | 5,250 | 5,290 | 5,180 | 5,250 | +60 | +1.2% | 115,700 |
| 2021/03/26 | 5,150 | 5,220 | 5,140 | 5,190 | +80 | +1.6% | 62,800 |
| 2021/03/25 | 5,110 | 5,180 | 5,070 | 5,110 | +80 | +1.6% | 49,700 |
| 2021/03/24 | 5,200 | 5,200 | 5,030 | 5,030 | -170 | -3.3% | 54,900 |
| 2021/03/23 | 5,330 | 5,330 | 5,200 | 5,200 | -150 | -2.8% | 55,900 |
| 2021/03/22 | 5,380 | 5,410 | 5,340 | 5,350 | -50 | -0.9% | 53,600 |
| 2021/03/19 | 5,370 | 5,450 | 5,360 | 5,400 | -10 | -0.2% | 60,400 |
| 2021/03/18 | 5,390 | 5,440 | 5,310 | 5,410 | +40 | +0.7% | 49,500 |
| 2021/03/17 | 5,370 | 5,380 | 5,330 | 5,370 | +10 | +0.2% | 33,700 |
| 2021/03/16 | 5,320 | 5,370 | 5,280 | 5,360 | +50 | +0.9% | 37,400 |
| 2021/03/15 | 5,250 | 5,310 | 5,230 | 5,310 | +80 | +1.5% | 37,400 |
| 2021/03/12 | 5,180 | 5,230 | 5,130 | 5,230 | +50 | +1% | 47,800 |
| 2021/03/11 | 5,150 | 5,180 | 5,100 | 5,180 | +110 | +2.2% | 39,200 |
| 2021/03/10 | 5,050 | 5,140 | 5,050 | 5,070 | -60 | -1.2% | 38,100 |
| 2021/03/09 | 5,040 | 5,140 | 5,010 | 5,130 | +135 | +2.7% | 50,500 |
| 2021/03/08 | 5,020 | 5,030 | 4,975 | 4,995 | +20 | +0.4% | 32,200 |
| 2021/03/05 | 4,865 | 4,985 | 4,840 | 4,975 | +130 | +2.7% | 50,000 |
| 2021/03/04 | 4,790 | 4,850 | 4,785 | 4,845 | +25 | +0.5% | 26,000 |
| 2021/03/03 | 4,825 | 4,840 | 4,765 | 4,820 | -5 | -0.1% | 35,900 |
| 2021/03/02 | 4,900 | 4,900 | 4,820 | 4,825 | -25 | -0.5% | 33,100 |
| 2021/03/01 | 4,850 | 4,890 | 4,800 | 4,850 | +90 | +1.9% | 35,800 |
| 2021/02/26 | 4,880 | 4,880 | 4,760 | 4,760 | -100 | -2.1% | 48,800 |
| 2021/02/25 | 4,875 | 4,920 | 4,860 | 4,860 | ±0 | ±0% | 37,500 |
| 2021/02/24 | 4,900 | 4,900 | 4,840 | 4,860 | -5 | -0.1% | 28,700 |
| 2021/02/22 | 4,945 | 4,950 | 4,865 | 4,865 | -55 | -1.1% | 35,200 |
| 2021/02/19 | 4,975 | 4,975 | 4,915 | 4,920 | -35 | -0.7% | 39,100 |
| 2021/02/18 | 5,010 | 5,020 | 4,945 | 4,955 | -55 | -1.1% | 30,300 |
| 2021/02/17 | 4,960 | 5,030 | 4,960 | 5,010 | +15 | +0.3% | 23,400 |
| 2021/02/16 | 4,975 | 4,995 | 4,930 | 4,995 | +20 | +0.4% | 38,500 |
| 2021/02/15 | 4,985 | 4,990 | 4,925 | 4,975 | -10 | -0.2% | 34,100 |
| 2021/02/12 | 5,000 | 5,020 | 4,960 | 4,985 | -25 | -0.5% | 34,300 |
| 2021/02/10 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 22,800 |
| 2021/02/09 | 5,040 | 5,080 | 5,010 | 5,070 | +20 | +0.4% | 38,400 |
| 2021/02/08 | 4,905 | 5,050 | 4,905 | 5,050 | +165 | +3.4% | 66,200 |
| 2021/02/05 | 4,950 | 4,950 | 4,850 | 4,885 | -105 | -2.1% | 94,700 |
| 2021/02/04 | 4,950 | 5,030 | 4,940 | 4,990 | ±0 | ±0% | 32,300 |
| 2021/02/03 | 4,950 | 5,050 | 4,935 | 4,990 | +40 | +0.8% | 43,800 |
| 2021/02/02 | 4,935 | 4,950 | 4,885 | 4,950 | +70 | +1.4% | 58,800 |
| 2021/02/01 | 4,615 | 4,925 | 4,615 | 4,880 | +285 | +6.2% | 126,600 |
| 2021/01/29 | 4,690 | 4,715 | 4,590 | 4,595 | -40 | -0.9% | 44,100 |
| 2021/01/28 | 4,600 | 4,680 | 4,575 | 4,635 | -15 | -0.3% | 45,100 |
| 2021/01/27 | 4,635 | 4,665 | 4,610 | 4,650 | +40 | +0.9% | 22,900 |
| 2021/01/26 | 4,615 | 4,635 | 4,595 | 4,610 | -20 | -0.4% | 15,000 |
| 2021/01/25 | 4,600 | 4,635 | 4,595 | 4,630 | +25 | +0.5% | 19,100 |
| 2021/01/22 | 4,585 | 4,620 | 4,585 | 4,605 | -15 | -0.3% | 24,000 |
| 2021/01/21 | 4,630 | 4,685 | 4,610 | 4,620 | +10 | +0.2% | 49,200 |
| 2021/01/20 | 4,540 | 4,610 | 4,510 | 4,610 | +75 | +1.7% | 38,900 |
| 2021/01/19 | 4,545 | 4,585 | 4,520 | 4,535 | +20 | +0.4% | 29,200 |
1001～
1050
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
