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 |
|---|---|---|---|---|---|---|---|
| 2019/04/02 | 5,470 | 5,470 | 5,290 | 5,300 | -130 | -2.4% | 56,500 |
| 2019/04/01 | 5,460 | 5,460 | 5,390 | 5,430 | +60 | +1.1% | 76,200 |
| 2019/03/29 | 5,480 | 5,530 | 5,360 | 5,370 | -130 | -2.4% | 68,400 |
| 2019/03/28 | 5,550 | 5,600 | 5,470 | 5,500 | -50 | -0.9% | 53,100 |
| 2019/03/27 | 5,540 | 5,560 | 5,440 | 5,550 | +40 | +0.7% | 67,800 |
| 2019/03/26 | 5,370 | 5,510 | 5,370 | 5,510 | +230 | +4.4% | 168,800 |
| 2019/03/25 | 5,420 | 5,420 | 5,280 | 5,280 | -290 | -5.2% | 127,100 |
| 2019/03/22 | 5,620 | 5,650 | 5,530 | 5,570 | -60 | -1.1% | 67,500 |
| 2019/03/20 | 5,630 | 5,660 | 5,560 | 5,630 | +40 | +0.7% | 67,700 |
| 2019/03/19 | 5,630 | 5,630 | 5,520 | 5,590 | -20 | -0.4% | 48,300 |
| 2019/03/18 | 5,540 | 5,610 | 5,530 | 5,610 | +90 | +1.6% | 48,600 |
| 2019/03/15 | 5,510 | 5,590 | 5,480 | 5,520 | +30 | +0.5% | 63,000 |
| 2019/03/14 | 5,550 | 5,580 | 5,450 | 5,490 | -50 | -0.9% | 46,700 |
| 2019/03/13 | 5,540 | 5,640 | 5,540 | 5,540 | -10 | -0.2% | 49,600 |
| 2019/03/12 | 5,550 | 5,560 | 5,510 | 5,550 | +30 | +0.5% | 49,100 |
| 2019/03/11 | 5,440 | 5,550 | 5,420 | 5,520 | +80 | +1.5% | 46,800 |
| 2019/03/08 | 5,300 | 5,470 | 5,290 | 5,440 | +40 | +0.7% | 89,700 |
| 2019/03/07 | 5,500 | 5,510 | 5,330 | 5,400 | -150 | -2.7% | 69,800 |
| 2019/03/06 | 5,500 | 5,560 | 5,450 | 5,550 | +30 | +0.5% | 44,100 |
| 2019/03/05 | 5,380 | 5,530 | 5,380 | 5,520 | +70 | +1.3% | 43,100 |
| 2019/03/04 | 5,470 | 5,520 | 5,420 | 5,450 | +100 | +1.9% | 72,800 |
| 2019/03/01 | 5,380 | 5,430 | 5,330 | 5,350 | -10 | -0.2% | 47,800 |
| 2019/02/28 | 5,400 | 5,420 | 5,340 | 5,360 | -80 | -1.5% | 53,300 |
| 2019/02/27 | 5,410 | 5,470 | 5,380 | 5,440 | +80 | +1.5% | 55,300 |
| 2019/02/26 | 5,360 | 5,400 | 5,330 | 5,360 | +20 | +0.4% | 34,000 |
| 2019/02/25 | 5,380 | 5,380 | 5,310 | 5,340 | -20 | -0.4% | 32,500 |
| 2019/02/22 | 5,330 | 5,390 | 5,280 | 5,360 | +70 | +1.3% | 41,500 |
| 2019/02/21 | 5,360 | 5,370 | 5,240 | 5,290 | -60 | -1.1% | 59,000 |
| 2019/02/20 | 5,430 | 5,470 | 5,340 | 5,350 | ±0 | ±0% | 63,900 |
| 2019/02/19 | 5,350 | 5,390 | 5,310 | 5,350 | +40 | +0.8% | 44,800 |
| 2019/02/18 | 5,330 | 5,380 | 5,280 | 5,310 | +140 | +2.7% | 66,100 |
| 2019/02/15 | 5,090 | 5,190 | 5,060 | 5,170 | +80 | +1.6% | 61,500 |
| 2019/02/14 | 5,090 | 5,160 | 5,050 | 5,090 | +80 | +1.6% | 54,100 |
| 2019/02/13 | 5,040 | 5,090 | 4,995 | 5,010 | -20 | -0.4% | 51,600 |
| 2019/02/12 | 4,960 | 5,050 | 4,875 | 5,030 | +65 | +1.3% | 92,300 |
| 2019/02/08 | 5,060 | 5,060 | 4,935 | 4,965 | -175 | -3.4% | 75,600 |
| 2019/02/07 | 5,280 | 5,320 | 5,120 | 5,140 | -100 | -1.9% | 95,300 |
| 2019/02/06 | 5,160 | 5,310 | 5,150 | 5,240 | +180 | +3.6% | 133,500 |
| 2019/02/05 | 4,990 | 5,100 | 4,980 | 5,060 | +150 | +3.1% | 78,700 |
| 2019/02/04 | 4,640 | 4,930 | 4,640 | 4,910 | +280 | +6% | 115,100 |
| 2019/02/01 | 4,435 | 4,670 | 4,435 | 4,630 | -15 | -0.3% | 131,900 |
| 2019/01/31 | 4,625 | 4,680 | 4,605 | 4,645 | +50 | +1.1% | 91,800 |
| 2019/01/30 | 4,610 | 4,655 | 4,565 | 4,595 | +20 | +0.4% | 70,900 |
| 2019/01/29 | 4,590 | 4,610 | 4,550 | 4,575 | -20 | -0.4% | 50,100 |
| 2019/01/28 | 4,565 | 4,645 | 4,540 | 4,595 | -5 | -0.1% | 54,600 |
| 2019/01/25 | 4,455 | 4,705 | 4,430 | 4,600 | +140 | +3.1% | 92,700 |
| 2019/01/24 | 4,445 | 4,490 | 4,410 | 4,460 | +15 | +0.3% | 64,200 |
| 2019/01/23 | 4,490 | 4,500 | 4,405 | 4,445 | -70 | -1.6% | 92,900 |
| 2019/01/22 | 4,565 | 4,590 | 4,510 | 4,515 | -55 | -1.2% | 52,800 |
| 2019/01/21 | 4,560 | 4,580 | 4,500 | 4,570 | +55 | +1.2% | 77,400 |
1551～
1600
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 | 476,000円 | +0.3% | +0.9% | 4.73% | 20.33倍 | 3.36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 | 339,000円 | +5.4% | 0.0% | 2.95% | 9.49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 | 148,000円 | -3.0% | -7.5% | 4.39% | 13.02倍 | 0.76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 | 433,500円 | +4.6% | -16.7% | 1.75% | 16.26倍 | 1.47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 | 179,300円 | +2.6% | +5.9% | 3.12% | 15.18倍 | 1.18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
