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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 7,380 | 7,590 | 7,380 | 7,530 | +220 | +3% | 157,500 |
| 2018/03/26 | 7,150 | 7,310 | 7,120 | 7,310 | +120 | +1.7% | 111,500 |
| 2018/03/23 | 7,160 | 7,300 | 7,160 | 7,190 | -120 | -1.6% | 116,200 |
| 2018/03/22 | 7,080 | 7,340 | 7,040 | 7,310 | +170 | +2.4% | 94,300 |
| 2018/03/20 | 7,090 | 7,200 | 7,030 | 7,140 | -70 | -1% | 120,600 |
| 2018/03/19 | 7,240 | 7,280 | 7,140 | 7,210 | -30 | -0.4% | 92,300 |
| 2018/03/16 | 7,350 | 7,470 | 7,230 | 7,240 | -120 | -1.6% | 326,200 |
| 2018/03/15 | 7,370 | 7,430 | 7,290 | 7,360 | -70 | -0.9% | 74,600 |
| 2018/03/14 | 7,470 | 7,500 | 7,380 | 7,430 | -40 | -0.5% | 67,600 |
| 2018/03/13 | 7,370 | 7,480 | 7,320 | 7,470 | -10 | -0.1% | 97,100 |
| 2018/03/12 | 7,630 | 7,630 | 7,410 | 7,480 | -90 | -1.2% | 119,700 |
| 2018/03/09 | 7,620 | 7,700 | 7,510 | 7,570 | +20 | +0.3% | 88,700 |
| 2018/03/08 | 7,650 | 7,670 | 7,460 | 7,550 | -100 | -1.3% | 83,900 |
| 2018/03/07 | 7,670 | 7,790 | 7,640 | 7,650 | -70 | -0.9% | 72,500 |
| 2018/03/06 | 7,780 | 7,840 | 7,680 | 7,720 | +40 | +0.5% | 73,600 |
| 2018/03/05 | 7,680 | 7,840 | 7,640 | 7,680 | -80 | -1% | 62,500 |
| 2018/03/02 | 7,590 | 7,800 | 7,570 | 7,760 | +20 | +0.3% | 83,300 |
| 2018/03/01 | 7,870 | 7,870 | 7,660 | 7,740 | -250 | -3.1% | 97,700 |
| 2018/02/28 | 8,030 | 8,130 | 7,990 | 7,990 | -100 | -1.2% | 77,400 |
| 2018/02/27 | 8,040 | 8,110 | 7,940 | 8,090 | +140 | +1.8% | 31,200 |
| 2018/02/26 | 8,000 | 8,010 | 7,930 | 7,950 | -10 | -0.1% | 30,500 |
| 2018/02/23 | 7,970 | 8,030 | 7,930 | 7,960 | -60 | -0.7% | 36,700 |
| 2018/02/22 | 7,950 | 8,080 | 7,920 | 8,020 | +10 | +0.1% | 37,900 |
| 2018/02/21 | 8,050 | 8,160 | 7,920 | 8,010 | -130 | -1.6% | 69,300 |
| 2018/02/20 | 8,250 | 8,270 | 8,070 | 8,140 | -100 | -1.2% | 48,400 |
| 2018/02/19 | 8,060 | 8,250 | 8,060 | 8,240 | +220 | +2.7% | 54,400 |
| 2018/02/16 | 7,830 | 8,040 | 7,820 | 8,020 | +280 | +3.6% | 62,200 |
| 2018/02/15 | 7,740 | 7,810 | 7,680 | 7,740 | +30 | +0.4% | 49,300 |
| 2018/02/14 | 7,670 | 7,790 | 7,570 | 7,710 | +50 | +0.7% | 80,600 |
| 2018/02/13 | 7,700 | 7,790 | 7,650 | 7,660 | -40 | -0.5% | 86,400 |
| 2018/02/09 | 7,500 | 7,700 | 7,480 | 7,700 | -210 | -2.7% | 86,800 |
| 2018/02/08 | 7,840 | 7,960 | 7,790 | 7,910 | +50 | +0.6% | 76,900 |
| 2018/02/07 | 8,070 | 8,230 | 7,840 | 7,860 | +60 | +0.8% | 113,500 |
| 2018/02/06 | 7,570 | 7,980 | 7,570 | 7,800 | -520 | -6.3% | 161,700 |
| 2018/02/05 | 8,460 | 8,600 | 8,300 | 8,320 | -390 | -4.5% | 123,400 |
| 2018/02/02 | 8,850 | 8,870 | 8,620 | 8,710 | -270 | -3% | 133,200 |
| 2018/02/01 | 8,870 | 8,990 | 8,810 | 8,980 | +120 | +1.4% | 88,100 |
| 2018/01/31 | 8,940 | 8,990 | 8,850 | 8,860 | -80 | -0.9% | 63,200 |
| 2018/01/30 | 9,080 | 9,160 | 8,930 | 8,940 | -140 | -1.5% | 94,600 |
| 2018/01/29 | 9,100 | 9,170 | 9,030 | 9,080 | +80 | +0.9% | 47,300 |
| 2018/01/26 | 8,900 | 9,060 | 8,890 | 9,000 | +90 | +1% | 66,100 |
| 2018/01/25 | 8,930 | 8,950 | 8,900 | 8,910 | -50 | -0.6% | 29,200 |
| 2018/01/24 | 8,970 | 8,990 | 8,910 | 8,960 | -10 | -0.1% | 35,700 |
| 2018/01/23 | 8,900 | 8,990 | 8,880 | 8,970 | +70 | +0.8% | 59,700 |
| 2018/01/22 | 8,900 | 8,930 | 8,820 | 8,900 | +40 | +0.5% | 27,300 |
| 2018/01/19 | 8,810 | 8,910 | 8,800 | 8,860 | +110 | +1.3% | 37,700 |
| 2018/01/18 | 8,990 | 9,020 | 8,730 | 8,750 | -170 | -1.9% | 71,100 |
| 2018/01/17 | 8,900 | 9,000 | 8,870 | 8,920 | +20 | +0.2% | 43,000 |
| 2018/01/16 | 8,700 | 8,930 | 8,690 | 8,900 | +200 | +2.3% | 56,300 |
| 2018/01/15 | 8,670 | 8,720 | 8,660 | 8,700 | +20 | +0.2% | 39,200 |
1801～
1850
件表示中 / 3522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% | 20.34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 |
| 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 |
| 高砂香 | 817,000円 | +0.4% | -15.1% | 2.94% | 13.61倍 | 1.10倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 433,000円 | +4.6% | -16.7% | 1.76% | 16.24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 | 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
