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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 8,190 | 8,260 | 8,160 | 8,230 | +80 | +1% | 42,300 |
| 2017/12/13 | 8,070 | 8,170 | 8,050 | 8,150 | +100 | +1.2% | 61,700 |
| 2017/12/12 | 8,200 | 8,250 | 8,040 | 8,050 | -200 | -2.4% | 59,800 |
| 2017/12/11 | 8,330 | 8,340 | 8,200 | 8,250 | -110 | -1.3% | 70,400 |
| 2017/12/08 | 8,260 | 8,360 | 8,240 | 8,360 | +60 | +0.7% | 82,100 |
| 2017/12/07 | 8,190 | 8,300 | 8,160 | 8,300 | +160 | +2% | 65,000 |
| 2017/12/06 | 8,140 | 8,270 | 8,090 | 8,140 | -20 | -0.2% | 75,100 |
| 2017/12/05 | 8,120 | 8,290 | 8,110 | 8,160 | +60 | +0.7% | 106,500 |
| 2017/12/04 | 8,130 | 8,180 | 8,060 | 8,100 | +70 | +0.9% | 68,100 |
| 2017/12/01 | 8,030 | 8,120 | 7,980 | 8,030 | +40 | +0.5% | 76,500 |
| 2017/11/30 | 7,930 | 7,990 | 7,790 | 7,990 | +70 | +0.9% | 88,700 |
| 2017/11/29 | 7,900 | 7,940 | 7,860 | 7,920 | +20 | +0.3% | 39,000 |
| 2017/11/28 | 7,970 | 8,000 | 7,870 | 7,900 | +20 | +0.3% | 46,100 |
| 2017/11/27 | 7,850 | 7,930 | 7,840 | 7,880 | +70 | +0.9% | 46,100 |
| 2017/11/24 | 7,700 | 7,840 | 7,650 | 7,810 | +80 | +1% | 42,300 |
| 2017/11/22 | 7,800 | 7,820 | 7,710 | 7,730 | -20 | -0.3% | 42,000 |
| 2017/11/21 | 7,680 | 7,800 | 7,660 | 7,750 | +50 | +0.6% | 46,900 |
| 2017/11/20 | 7,600 | 7,730 | 7,570 | 7,700 | +60 | +0.8% | 54,200 |
| 2017/11/17 | 7,670 | 7,670 | 7,600 | 7,640 | +20 | +0.3% | 61,100 |
| 2017/11/16 | 7,480 | 7,660 | 7,430 | 7,620 | +130 | +1.7% | 59,800 |
| 2017/11/15 | 7,640 | 7,680 | 7,490 | 7,490 | -290 | -3.7% | 101,600 |
| 2017/11/14 | 7,660 | 7,840 | 7,650 | 7,780 | +130 | +1.7% | 102,400 |
| 2017/11/13 | 7,670 | 7,730 | 7,650 | 7,650 | -40 | -0.5% | 55,600 |
| 2017/11/10 | 7,580 | 7,710 | 7,560 | 7,690 | +10 | +0.1% | 82,700 |
| 2017/11/09 | 7,700 | 7,770 | 7,530 | 7,680 | -20 | -0.3% | 147,800 |
| 2017/11/08 | 8,090 | 8,200 | 7,600 | 7,700 | +640 | +9.1% | 308,100 |
| 2017/11/07 | 7,070 | 7,120 | 7,030 | 7,060 | ±0 | ±0% | 69,100 |
| 2017/11/06 | 6,920 | 7,060 | 6,920 | 7,060 | +90 | +1.3% | 70,400 |
| 2017/11/02 | 6,950 | 6,990 | 6,880 | 6,970 | +50 | +0.7% | 48,800 |
| 2017/11/01 | 6,860 | 6,950 | 6,860 | 6,920 | +90 | +1.3% | 64,400 |
| 2017/10/31 | 6,800 | 6,860 | 6,780 | 6,830 | +50 | +0.7% | 55,800 |
| 2017/10/30 | 6,780 | 6,790 | 6,730 | 6,780 | -20 | -0.3% | 73,600 |
| 2017/10/27 | 6,750 | 6,820 | 6,740 | 6,800 | +20 | +0.3% | 52,900 |
| 2017/10/26 | 6,670 | 6,780 | 6,670 | 6,780 | +60 | +0.9% | 48,300 |
| 2017/10/25 | 6,760 | 6,780 | 6,700 | 6,720 | +20 | +0.3% | 46,500 |
| 2017/10/24 | 6,660 | 6,740 | 6,650 | 6,700 | +30 | +0.4% | 74,900 |
| 2017/10/23 | 6,630 | 6,690 | 6,580 | 6,670 | +70 | +1.1% | 58,100 |
| 2017/10/20 | 6,500 | 6,630 | 6,490 | 6,600 | +70 | +1.1% | 81,800 |
| 2017/10/19 | 6,510 | 6,550 | 6,500 | 6,530 | -10 | -0.2% | 36,300 |
| 2017/10/18 | 6,460 | 6,570 | 6,460 | 6,540 | +70 | +1.1% | 74,000 |
| 2017/10/17 | 6,440 | 6,490 | 6,430 | 6,470 | -30 | -0.5% | 56,200 |
| 2017/10/16 | 6,400 | 6,530 | 6,370 | 6,500 | +110 | +1.7% | 85,200 |
| 2017/10/13 | 6,360 | 6,410 | 6,310 | 6,390 | +40 | +0.6% | 69,200 |
| 2017/10/12 | 6,350 | 6,390 | 6,340 | 6,350 | +20 | +0.3% | 57,300 |
| 2017/10/11 | 6,350 | 6,380 | 6,290 | 6,330 | +10 | +0.2% | 49,100 |
| 2017/10/10 | 6,230 | 6,330 | 6,210 | 6,320 | +110 | +1.8% | 83,800 |
| 2017/10/06 | 6,240 | 6,260 | 6,200 | 6,210 | -30 | -0.5% | 38,500 |
| 2017/10/05 | 6,200 | 6,270 | 6,190 | 6,240 | +50 | +0.8% | 55,100 |
| 2017/10/04 | 6,090 | 6,190 | 6,090 | 6,190 | +110 | +1.8% | 61,100 |
| 2017/10/03 | 6,110 | 6,160 | 6,040 | 6,080 | -70 | -1.1% | 73,600 |
1801～
1850
件表示中 / 3455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 | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68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 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73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 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92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 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51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
