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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 5,470 | 5,530 | 5,460 | 5,520 | -20 | -0.4% | 20,600 |
| 2021/07/06 | 5,570 | 5,580 | 5,520 | 5,540 | -50 | -0.9% | 21,800 |
| 2021/07/05 | 5,630 | 5,650 | 5,590 | 5,590 | -50 | -0.9% | 29,900 |
| 2021/07/02 | 5,620 | 5,670 | 5,620 | 5,640 | +20 | +0.4% | 20,200 |
| 2021/07/01 | 5,650 | 5,660 | 5,620 | 5,620 | -20 | -0.4% | 22,900 |
| 2021/06/30 | 5,700 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 36,800 |
| 2021/06/29 | 5,620 | 5,690 | 5,610 | 5,690 | +30 | +0.5% | 33,100 |
| 2021/06/28 | 5,680 | 5,680 | 5,640 | 5,660 | +60 | +1.1% | 27,700 |
| 2021/06/25 | 5,590 | 5,630 | 5,560 | 5,600 | +90 | +1.6% | 34,900 |
| 2021/06/24 | 5,610 | 5,610 | 5,510 | 5,510 | -110 | -2% | 35,700 |
| 2021/06/23 | 5,600 | 5,700 | 5,570 | 5,620 | +20 | +0.4% | 51,300 |
| 2021/06/22 | 5,480 | 5,600 | 5,460 | 5,600 | +210 | +3.9% | 68,900 |
| 2021/06/21 | 5,430 | 5,490 | 5,390 | 5,390 | -60 | -1.1% | 62,700 |
| 2021/06/18 | 5,420 | 5,480 | 5,370 | 5,450 | +40 | +0.7% | 58,900 |
| 2021/06/17 | 5,380 | 5,440 | 5,380 | 5,410 | +30 | +0.6% | 29,900 |
| 2021/06/16 | 5,320 | 5,400 | 5,300 | 5,380 | +30 | +0.6% | 25,700 |
| 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 |
1001～
1050
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
