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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 4,755 | 4,820 | 4,700 | 4,810 | +125 | +2.7% | 94,600 |
| 2018/10/30 | 4,505 | 4,720 | 4,495 | 4,685 | +110 | +2.4% | 116,900 |
| 2018/10/29 | 4,595 | 4,690 | 4,560 | 4,575 | -40 | -0.9% | 79,600 |
| 2018/10/26 | 4,740 | 4,745 | 4,575 | 4,615 | -80 | -1.7% | 110,200 |
| 2018/10/25 | 4,750 | 4,755 | 4,665 | 4,695 | -195 | -4% | 99,300 |
| 2018/10/24 | 4,870 | 4,950 | 4,825 | 4,890 | +15 | +0.3% | 113,800 |
| 2018/10/23 | 4,955 | 4,955 | 4,875 | 4,875 | -135 | -2.7% | 92,600 |
| 2018/10/22 | 4,955 | 5,030 | 4,925 | 5,010 | ±0 | ±0% | 106,500 |
| 2018/10/19 | 4,975 | 5,060 | 4,955 | 5,010 | -30 | -0.6% | 79,500 |
| 2018/10/18 | 5,180 | 5,180 | 5,010 | 5,040 | -120 | -2.3% | 136,200 |
| 2018/10/17 | 5,220 | 5,250 | 5,120 | 5,160 | +20 | +0.4% | 116,300 |
| 2018/10/16 | 5,160 | 5,210 | 5,090 | 5,140 | -80 | -1.5% | 123,100 |
| 2018/10/15 | 5,400 | 5,430 | 5,220 | 5,220 | -200 | -3.7% | 97,900 |
| 2018/10/12 | 5,380 | 5,500 | 5,320 | 5,420 | +20 | +0.4% | 129,900 |
| 2018/10/11 | 5,340 | 5,480 | 5,300 | 5,400 | -220 | -3.9% | 121,700 |
| 2018/10/10 | 5,770 | 5,770 | 5,540 | 5,620 | -140 | -2.4% | 115,000 |
| 2018/10/09 | 5,960 | 6,030 | 5,750 | 5,760 | -230 | -3.8% | 103,200 |
| 2018/10/05 | 6,010 | 6,030 | 5,920 | 5,990 | -110 | -1.8% | 103,600 |
| 2018/10/04 | 6,240 | 6,250 | 6,070 | 6,100 | -50 | -0.8% | 69,900 |
| 2018/10/03 | 6,230 | 6,280 | 6,130 | 6,150 | -60 | -1% | 55,800 |
| 2018/10/02 | 6,370 | 6,410 | 6,210 | 6,210 | -160 | -2.5% | 102,100 |
| 2018/10/01 | 6,270 | 6,410 | 6,160 | 6,370 | +180 | +2.9% | 120,800 |
| 2018/09/28 | 6,180 | 6,260 | 6,130 | 6,190 | +80 | +1.3% | 89,000 |
| 2018/09/27 | 6,190 | 6,240 | 6,080 | 6,110 | -100 | -1.6% | 64,400 |
| 2018/09/26 | 6,070 | 6,220 | 6,040 | 6,210 | -50 | -0.8% | 118,600 |
| 2018/09/25 | 6,050 | 6,270 | 6,050 | 6,260 | +60 | +1% | 285,000 |
| 2018/09/21 | 6,290 | 6,290 | 6,200 | 6,200 | -60 | -1% | 111,700 |
| 2018/09/20 | 6,210 | 6,290 | 6,160 | 6,260 | +60 | +1% | 62,000 |
| 2018/09/19 | 6,270 | 6,270 | 6,140 | 6,200 | +30 | +0.5% | 84,600 |
| 2018/09/18 | 6,020 | 6,190 | 6,010 | 6,170 | +110 | +1.8% | 82,400 |
| 2018/09/14 | 6,110 | 6,130 | 6,040 | 6,060 | -10 | -0.2% | 57,400 |
| 2018/09/13 | 6,100 | 6,150 | 6,040 | 6,070 | -40 | -0.7% | 58,300 |
| 2018/09/12 | 6,150 | 6,170 | 6,070 | 6,110 | ±0 | ±0% | 59,200 |
| 2018/09/11 | 6,150 | 6,180 | 6,080 | 6,110 | -30 | -0.5% | 52,300 |
| 2018/09/10 | 6,180 | 6,230 | 6,120 | 6,140 | -40 | -0.6% | 70,200 |
| 2018/09/07 | 6,190 | 6,200 | 6,110 | 6,180 | -40 | -0.6% | 66,300 |
| 2018/09/06 | 6,290 | 6,290 | 6,180 | 6,220 | -160 | -2.5% | 63,600 |
| 2018/09/05 | 6,530 | 6,530 | 6,350 | 6,380 | -150 | -2.3% | 79,400 |
| 2018/09/04 | 6,530 | 6,550 | 6,420 | 6,530 | +40 | +0.6% | 57,000 |
| 2018/09/03 | 6,540 | 6,550 | 6,450 | 6,490 | -20 | -0.3% | 39,800 |
| 2018/08/31 | 6,380 | 6,570 | 6,380 | 6,510 | +120 | +1.9% | 75,000 |
| 2018/08/30 | 6,440 | 6,480 | 6,370 | 6,390 | -60 | -0.9% | 60,700 |
| 2018/08/29 | 6,410 | 6,480 | 6,370 | 6,450 | +10 | +0.2% | 68,700 |
| 2018/08/28 | 6,470 | 6,490 | 6,390 | 6,440 | +70 | +1.1% | 90,000 |
| 2018/08/27 | 6,220 | 6,400 | 6,180 | 6,370 | +170 | +2.7% | 59,500 |
| 2018/08/24 | 6,200 | 6,260 | 6,160 | 6,200 | +70 | +1.1% | 40,800 |
| 2018/08/23 | 6,100 | 6,150 | 6,020 | 6,130 | ±0 | ±0% | 48,000 |
| 2018/08/22 | 6,060 | 6,170 | 6,020 | 6,130 | +90 | +1.5% | 59,800 |
| 2018/08/21 | 5,930 | 6,080 | 5,930 | 6,040 | +130 | +2.2% | 68,700 |
| 2018/08/20 | 6,000 | 6,030 | 5,880 | 5,910 | -100 | -1.7% | 64,400 |
1651～
1700
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 | 476,500円 | +0.3% | +0.9% | 4.72% | 20.35倍 | 3.37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 | 338,000円 | +5.4% | 0.0% | 2.96% | 9.47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 | 148,700円 | -3.0% | -7.5% | 4.37% | 13.08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 | 433,000円 | +4.6% | -16.7% | 1.76% | 16.24倍 | 1.46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 | 178,900円 | +2.6% | +5.9% | 3.13% | 15.15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
