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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,940 | 4,950 | 4,925 | 4,930 | +5 | +0.1% | 24,300 |
| 2024/11/28 | 4,930 | 4,945 | 4,890 | 4,925 | -5 | -0.1% | 29,600 |
| 2024/11/27 | 4,975 | 4,975 | 4,920 | 4,930 | -45 | -0.9% | 28,200 |
| 2024/11/26 | 4,965 | 4,990 | 4,950 | 4,975 | +10 | +0.2% | 33,700 |
| 2024/11/25 | 4,965 | 5,000 | 4,955 | 4,965 | +10 | +0.2% | 44,600 |
| 2024/11/22 | 4,950 | 4,970 | 4,940 | 4,955 | -10 | -0.2% | 27,900 |
| 2024/11/21 | 4,975 | 4,975 | 4,945 | 4,965 | +10 | +0.2% | 23,400 |
| 2024/11/20 | 4,980 | 4,995 | 4,945 | 4,955 | -35 | -0.7% | 41,300 |
| 2024/11/19 | 4,985 | 5,020 | 4,985 | 4,990 | +5 | +0.1% | 26,200 |
| 2024/11/18 | 5,000 | 5,020 | 4,975 | 4,985 | +5 | +0.1% | 24,700 |
| 2024/11/15 | 5,000 | 5,020 | 4,975 | 4,980 | -15 | -0.3% | 28,800 |
| 2024/11/14 | 4,975 | 5,010 | 4,965 | 4,995 | +20 | +0.4% | 31,200 |
| 2024/11/13 | 4,970 | 5,020 | 4,965 | 4,975 | +5 | +0.1% | 43,900 |
| 2024/11/12 | 4,990 | 5,020 | 4,970 | 4,970 | -20 | -0.4% | 51,000 |
| 2024/11/11 | 5,000 | 5,010 | 4,950 | 4,990 | ±0 | ±0% | 55,200 |
| 2024/11/08 | 5,060 | 5,060 | 4,970 | 4,990 | -40 | -0.8% | 48,500 |
| 2024/11/07 | 5,060 | 5,080 | 5,030 | 5,030 | -50 | -1% | 27,900 |
| 2024/11/06 | 5,030 | 5,100 | 5,030 | 5,080 | +70 | +1.4% | 26,000 |
| 2024/11/05 | 5,130 | 5,130 | 5,010 | 5,010 | -80 | -1.6% | 40,700 |
| 2024/11/01 | 5,090 | 5,120 | 5,070 | 5,090 | -50 | -1% | 30,300 |
| 2024/10/31 | 5,110 | 5,150 | 5,100 | 5,140 | +30 | +0.6% | 28,400 |
| 2024/10/30 | 5,100 | 5,140 | 5,080 | 5,110 | ±0 | ±0% | 54,800 |
| 2024/10/29 | 5,080 | 5,110 | 5,060 | 5,110 | +40 | +0.8% | 25,300 |
| 2024/10/28 | 5,080 | 5,110 | 5,060 | 5,070 | -30 | -0.6% | 34,800 |
| 2024/10/25 | 5,110 | 5,110 | 5,070 | 5,100 | ±0 | ±0% | 21,100 |
| 2024/10/24 | 5,120 | 5,130 | 5,100 | 5,100 | -30 | -0.6% | 34,200 |
| 2024/10/23 | 5,130 | 5,140 | 5,120 | 5,130 | -10 | -0.2% | 27,400 |
| 2024/10/22 | 5,200 | 5,200 | 5,130 | 5,140 | -60 | -1.2% | 26,500 |
| 2024/10/21 | 5,230 | 5,230 | 5,190 | 5,200 | -40 | -0.8% | 26,000 |
| 2024/10/18 | 5,170 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 49,300 |
| 2024/10/17 | 5,150 | 5,170 | 5,140 | 5,170 | +20 | +0.4% | 25,200 |
| 2024/10/16 | 5,140 | 5,180 | 5,130 | 5,150 | -40 | -0.8% | 29,300 |
| 2024/10/15 | 5,170 | 5,210 | 5,140 | 5,190 | +20 | +0.4% | 58,400 |
| 2024/10/11 | 5,160 | 5,170 | 5,150 | 5,170 | ±0 | ±0% | 20,200 |
| 2024/10/10 | 5,170 | 5,190 | 5,150 | 5,170 | ±0 | ±0% | 21,300 |
| 2024/10/09 | 5,150 | 5,180 | 5,140 | 5,170 | +60 | +1.2% | 29,100 |
| 2024/10/08 | 5,130 | 5,150 | 5,110 | 5,110 | -70 | -1.4% | 51,400 |
| 2024/10/07 | 5,220 | 5,250 | 5,160 | 5,180 | -20 | -0.4% | 46,600 |
| 2024/10/04 | 5,170 | 5,230 | 5,170 | 5,200 | +20 | +0.4% | 37,600 |
| 2024/10/03 | 5,190 | 5,220 | 5,180 | 5,180 | +10 | +0.2% | 29,600 |
| 2024/10/02 | 5,200 | 5,200 | 5,160 | 5,170 | ±0 | ±0% | 47,400 |
| 2024/10/01 | 5,180 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 40,600 |
| 2024/09/30 | 5,160 | 5,190 | 5,110 | 5,170 | -80 | -1.5% | 96,700 |
| 2024/09/27 | 5,180 | 5,280 | 5,160 | 5,250 | -130 | -2.4% | 121,300 |
| 2024/09/26 | 5,390 | 5,390 | 5,330 | 5,380 | +30 | +0.6% | 145,700 |
| 2024/09/25 | 5,360 | 5,380 | 5,330 | 5,350 | -20 | -0.4% | 78,800 |
| 2024/09/24 | 5,370 | 5,420 | 5,370 | 5,370 | +20 | +0.4% | 58,400 |
| 2024/09/20 | 5,300 | 5,400 | 5,300 | 5,350 | +50 | +0.9% | 103,200 |
| 2024/09/19 | 5,340 | 5,360 | 5,300 | 5,300 | -20 | -0.4% | 44,400 |
| 2024/09/18 | 5,340 | 5,380 | 5,290 | 5,320 | -20 | -0.4% | 55,300 |
101～
150
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
