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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 8,570 | 8,690 | 8,540 | 8,680 | +80 | +0.9% | 52,400 |
| 2018/01/11 | 8,600 | 8,610 | 8,540 | 8,600 | -20 | -0.2% | 31,200 |
| 2018/01/10 | 8,620 | 8,640 | 8,550 | 8,620 | +20 | +0.2% | 49,000 |
| 2018/01/09 | 8,700 | 8,720 | 8,590 | 8,600 | -100 | -1.1% | 64,200 |
| 2018/01/05 | 8,560 | 8,740 | 8,550 | 8,700 | +190 | +2.2% | 73,300 |
| 2018/01/04 | 8,460 | 8,520 | 8,410 | 8,510 | +150 | +1.8% | 64,300 |
| 2017/12/29 | 8,450 | 8,450 | 8,330 | 8,360 | -80 | -0.9% | 37,600 |
| 2017/12/28 | 8,400 | 8,470 | 8,370 | 8,440 | +50 | +0.6% | 74,500 |
| 2017/12/27 | 8,460 | 8,550 | 8,340 | 8,390 | -70 | -0.8% | 56,500 |
| 2017/12/26 | 8,270 | 8,480 | 8,240 | 8,460 | +220 | +2.7% | 83,500 |
| 2017/12/25 | 8,120 | 8,250 | 8,110 | 8,240 | +130 | +1.6% | 49,500 |
| 2017/12/22 | 8,150 | 8,190 | 8,100 | 8,110 | -120 | -1.5% | 41,900 |
| 2017/12/21 | 8,140 | 8,230 | 8,130 | 8,230 | +30 | +0.4% | 35,100 |
| 2017/12/20 | 8,230 | 8,230 | 8,120 | 8,200 | +10 | +0.1% | 36,700 |
| 2017/12/19 | 8,230 | 8,250 | 8,130 | 8,190 | -30 | -0.4% | 37,600 |
| 2017/12/18 | 8,170 | 8,260 | 8,140 | 8,220 | +20 | +0.2% | 67,600 |
| 2017/12/15 | 8,180 | 8,260 | 8,140 | 8,200 | -30 | -0.4% | 81,400 |
| 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 |
1851～
1900
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
