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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 2017/10/02 | 6,150 | 6,200 | 6,130 | 6,150 | -50 | -0.8% | 57,900 |
| 2017/09/29 | 6,180 | 6,240 | 6,150 | 6,200 | +120 | +2% | 97,100 |
| 2017/09/28 | 6,050 | 6,080 | 5,940 | 6,080 | +60 | +1% | 90,900 |
| 2017/09/27 | 6,070 | 6,080 | 6,000 | 6,020 | -190 | -3.1% | 81,800 |
| 2017/09/26 | 6,250 | 6,280 | 6,180 | 6,210 | ±0 | ±0% | 146,800 |
| 2017/09/25 | 6,150 | 6,250 | 6,110 | 6,210 | +110 | +1.8% | 110,600 |
| 2017/09/22 | 6,230 | 6,230 | 6,080 | 6,100 | -110 | -1.8% | 89,700 |
| 2017/09/21 | 6,260 | 6,290 | 6,190 | 6,210 | -40 | -0.6% | 76,800 |
| 2017/09/20 | 6,370 | 6,380 | 6,250 | 6,250 | -140 | -2.2% | 106,300 |
| 2017/09/19 | 6,370 | 6,390 | 6,280 | 6,390 | +20 | +0.3% | 108,100 |
| 2017/09/15 | 6,410 | 6,430 | 6,330 | 6,370 | -30 | -0.5% | 85,100 |
| 2017/09/14 | 6,500 | 6,550 | 6,400 | 6,400 | -60 | -0.9% | 80,200 |
| 2017/09/13 | 6,420 | 6,460 | 6,390 | 6,460 | +90 | +1.4% | 54,400 |
| 2017/09/12 | 6,450 | 6,460 | 6,370 | 6,370 | -30 | -0.5% | 61,500 |
| 2017/09/11 | 6,400 | 6,440 | 6,380 | 6,400 | +10 | +0.2% | 48,600 |
| 2017/09/08 | 6,410 | 6,440 | 6,380 | 6,390 | -20 | -0.3% | 40,400 |
| 2017/09/07 | 6,450 | 6,520 | 6,390 | 6,410 | -10 | -0.2% | 52,900 |
| 2017/09/06 | 6,220 | 6,460 | 6,210 | 6,420 | +120 | +1.9% | 61,000 |
| 2017/09/05 | 6,470 | 6,470 | 6,290 | 6,300 | -180 | -2.8% | 71,300 |
| 2017/09/04 | 6,500 | 6,500 | 6,420 | 6,480 | -40 | -0.6% | 63,500 |
| 2017/09/01 | 6,530 | 6,540 | 6,470 | 6,520 | -50 | -0.8% | 67,900 |
| 2017/08/31 | 6,550 | 6,580 | 6,380 | 6,570 | +20 | +0.3% | 99,600 |
| 2017/08/30 | 6,520 | 6,560 | 6,460 | 6,550 | +30 | +0.5% | 64,200 |
| 2017/08/29 | 6,400 | 6,540 | 6,380 | 6,520 | +140 | +2.2% | 84,900 |
| 2017/08/28 | 6,390 | 6,410 | 6,320 | 6,380 | +10 | +0.2% | 48,500 |
| 2017/08/25 | 6,370 | 6,370 | 6,330 | 6,370 | ±0 | ±0% | 38,800 |
| 2017/08/24 | 6,390 | 6,420 | 6,350 | 6,370 | -20 | -0.3% | 51,500 |
| 2017/08/23 | 6,440 | 6,440 | 6,350 | 6,390 | ±0 | ±0% | 38,000 |
| 2017/08/22 | 6,370 | 6,400 | 6,350 | 6,390 | +10 | +0.2% | 38,800 |
| 2017/08/21 | 6,340 | 6,380 | 6,310 | 6,380 | +20 | +0.3% | 39,400 |
| 2017/08/18 | 6,360 | 6,390 | 6,340 | 6,360 | -50 | -0.8% | 41,200 |
| 2017/08/17 | 6,350 | 6,440 | 6,330 | 6,410 | +30 | +0.5% | 51,700 |
| 2017/08/16 | 6,400 | 6,420 | 6,350 | 6,380 | +10 | +0.2% | 53,300 |
1901～
1950
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
