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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 6,340 | 6,450 | 6,320 | 6,370 | +60 | +1% | 59,000 |
| 2017/08/14 | 6,240 | 6,350 | 6,190 | 6,310 | +60 | +1% | 116,600 |
| 2017/08/10 | 6,100 | 6,280 | 6,090 | 6,250 | +200 | +3.3% | 100,900 |
| 2017/08/09 | 6,090 | 6,100 | 5,970 | 6,050 | -40 | -0.7% | 55,300 |
| 2017/08/08 | 6,100 | 6,140 | 6,060 | 6,090 | -10 | -0.2% | 44,300 |
| 2017/08/07 | 6,090 | 6,120 | 6,040 | 6,100 | +10 | +0.2% | 44,200 |
| 2017/08/04 | 5,850 | 6,100 | 5,820 | 6,090 | +240 | +4.1% | 110,000 |
| 2017/08/03 | 5,660 | 5,870 | 5,640 | 5,850 | +180 | +3.2% | 126,400 |
| 2017/08/02 | 5,720 | 5,720 | 5,530 | 5,670 | -50 | -0.9% | 137,800 |
| 2017/08/01 | 5,740 | 5,820 | 5,700 | 5,720 | ±0 | ±0% | 104,800 |
| 2017/07/31 | 5,700 | 5,730 | 5,690 | 5,720 | ±0 | ±0% | 34,700 |
| 2017/07/28 | 5,720 | 5,720 | 5,670 | 5,720 | +20 | +0.4% | 38,300 |
| 2017/07/27 | 5,700 | 5,750 | 5,680 | 5,700 | +30 | +0.5% | 39,000 |
| 2017/07/26 | 5,690 | 5,690 | 5,650 | 5,670 | -10 | -0.2% | 29,500 |
| 2017/07/25 | 5,680 | 5,710 | 5,670 | 5,680 | -10 | -0.2% | 26,900 |
| 2017/07/24 | 5,670 | 5,700 | 5,630 | 5,690 | ±0 | ±0% | 41,400 |
| 2017/07/21 | 5,670 | 5,700 | 5,600 | 5,690 | -20 | -0.4% | 72,600 |
| 2017/07/20 | 5,750 | 5,790 | 5,700 | 5,710 | ±0 | ±0% | 48,700 |
| 2017/07/19 | 5,650 | 5,740 | 5,630 | 5,710 | +70 | +1.2% | 45,900 |
| 2017/07/18 | 5,560 | 5,640 | 5,560 | 5,640 | +40 | +0.7% | 31,000 |
| 2017/07/14 | 5,670 | 5,670 | 5,580 | 5,600 | -60 | -1.1% | 38,000 |
| 2017/07/13 | 5,580 | 5,660 | 5,580 | 5,660 | +100 | +1.8% | 35,600 |
| 2017/07/12 | 5,580 | 5,650 | 5,540 | 5,560 | -20 | -0.4% | 40,000 |
| 2017/07/11 | 5,590 | 5,590 | 5,500 | 5,580 | ±0 | ±0% | 58,900 |
| 2017/07/10 | 5,630 | 5,630 | 5,570 | 5,580 | +20 | +0.4% | 37,700 |
| 2017/07/07 | 5,530 | 5,650 | 5,530 | 5,560 | +10 | +0.2% | 74,500 |
| 2017/07/06 | 5,420 | 5,580 | 5,420 | 5,550 | +70 | +1.3% | 74,900 |
| 2017/07/05 | 5,390 | 5,500 | 5,380 | 5,480 | -10 | -0.2% | 77,300 |
| 2017/07/04 | 5,620 | 5,630 | 5,460 | 5,490 | -160 | -2.8% | 80,000 |
| 2017/07/03 | 5,730 | 5,750 | 5,640 | 5,650 | -70 | -1.2% | 55,700 |
| 2017/06/30 | 5,760 | 5,760 | 5,650 | 5,720 | -60 | -1% | 75,900 |
| 2017/06/29 | 5,790 | 5,810 | 5,730 | 5,780 | +10 | +0.2% | 45,600 |
| 2017/06/28 | 5,800 | 5,820 | 5,760 | 5,770 | -40 | -0.7% | 41,000 |
| 2017/06/27 | 5,850 | 5,850 | 5,750 | 5,810 | -10 | -0.2% | 47,200 |
| 2017/06/26 | 5,700 | 5,820 | 5,700 | 5,820 | +130 | +2.3% | 46,600 |
| 2017/06/23 | 5,720 | 5,720 | 5,630 | 5,690 | -40 | -0.7% | 58,800 |
| 2017/06/22 | 5,780 | 5,780 | 5,710 | 5,730 | -20 | -0.3% | 43,200 |
| 2017/06/21 | 5,670 | 5,770 | 5,660 | 5,750 | +90 | +1.6% | 69,900 |
| 2017/06/20 | 5,620 | 5,680 | 5,600 | 5,660 | +10 | +0.2% | 49,700 |
| 2017/06/19 | 5,660 | 5,700 | 5,620 | 5,650 | +30 | +0.5% | 55,400 |
| 2017/06/16 | 5,560 | 5,640 | 5,530 | 5,620 | +80 | +1.4% | 79,800 |
| 2017/06/15 | 5,460 | 5,550 | 5,440 | 5,540 | +80 | +1.5% | 55,600 |
| 2017/06/14 | 5,560 | 5,560 | 5,460 | 5,460 | -40 | -0.7% | 32,000 |
| 2017/06/13 | 5,450 | 5,560 | 5,410 | 5,500 | +70 | +1.3% | 54,000 |
| 2017/06/12 | 5,390 | 5,470 | 5,350 | 5,430 | +30 | +0.6% | 49,500 |
| 2017/06/09 | 5,420 | 5,460 | 5,380 | 5,400 | -10 | -0.2% | 53,200 |
| 2017/06/08 | 5,480 | 5,490 | 5,410 | 5,410 | -50 | -0.9% | 58,800 |
| 2017/06/07 | 5,430 | 5,480 | 5,410 | 5,460 | +30 | +0.6% | 35,400 |
| 2017/06/06 | 5,460 | 5,510 | 5,410 | 5,430 | ±0 | ±0% | 53,500 |
| 2017/06/05 | 5,310 | 5,470 | 5,290 | 5,430 | +60 | +1.1% | 74,100 |
1951～
2000
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
