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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 5,390 | 5,400 | 5,330 | 5,370 | +20 | +0.4% | 71,900 |
| 2017/06/01 | 5,250 | 5,350 | 5,250 | 5,350 | +180 | +3.5% | 86,300 |
| 2017/05/31 | 5,150 | 5,230 | 5,140 | 5,170 | +40 | +0.8% | 63,200 |
| 2017/05/30 | 5,100 | 5,150 | 5,090 | 5,130 | +30 | +0.6% | 40,600 |
| 2017/05/29 | 5,040 | 5,140 | 5,040 | 5,100 | +60 | +1.2% | 49,300 |
| 2017/05/26 | 5,020 | 5,100 | 5,010 | 5,040 | ±0 | ±0% | 58,400 |
| 2017/05/25 | 5,000 | 5,070 | 4,980 | 5,040 | +30 | +0.6% | 59,000 |
| 2017/05/24 | 5,000 | 5,100 | 5,000 | 5,010 | +50 | +1% | 90,900 |
| 2017/05/23 | 4,815 | 4,960 | 4,805 | 4,960 | +170 | +3.5% | 91,700 |
| 2017/05/22 | 4,800 | 4,810 | 4,765 | 4,790 | +5 | +0.1% | 25,500 |
| 2017/05/19 | 4,770 | 4,800 | 4,760 | 4,785 | -15 | -0.3% | 27,500 |
| 2017/05/18 | 4,735 | 4,800 | 4,735 | 4,800 | +10 | +0.2% | 49,500 |
| 2017/05/17 | 4,800 | 4,810 | 4,765 | 4,790 | -15 | -0.3% | 40,500 |
| 2017/05/16 | 4,785 | 4,815 | 4,775 | 4,805 | +35 | +0.7% | 40,100 |
| 2017/05/15 | 4,735 | 4,785 | 4,735 | 4,770 | +35 | +0.7% | 37,500 |
| 2017/05/12 | 4,685 | 4,740 | 4,680 | 4,735 | +35 | +0.7% | 61,700 |
| 2017/05/11 | 4,650 | 4,740 | 4,650 | 4,700 | +50 | +1.1% | 58,000 |
| 2017/05/10 | 4,635 | 4,670 | 4,620 | 4,650 | +15 | +0.3% | 49,500 |
| 2017/05/09 | 4,600 | 4,655 | 4,600 | 4,635 | -15 | -0.3% | 72,700 |
| 2017/05/08 | 4,620 | 4,660 | 4,585 | 4,650 | +30 | +0.6% | 88,400 |
| 2017/05/02 | 4,710 | 4,725 | 4,615 | 4,620 | -95 | -2% | 76,000 |
| 2017/05/01 | 4,625 | 4,830 | 4,625 | 4,715 | +125 | +2.7% | 132,700 |
| 2017/04/28 | 4,575 | 4,595 | 4,540 | 4,590 | +20 | +0.4% | 39,400 |
| 2017/04/27 | 4,530 | 4,580 | 4,525 | 4,570 | ±0 | ±0% | 35,500 |
| 2017/04/26 | 4,580 | 4,580 | 4,530 | 4,570 | +10 | +0.2% | 60,400 |
| 2017/04/25 | 4,505 | 4,595 | 4,500 | 4,560 | +25 | +0.6% | 53,000 |
| 2017/04/24 | 4,550 | 4,580 | 4,535 | 4,535 | ±0 | ±0% | 47,900 |
| 2017/04/21 | 4,525 | 4,545 | 4,490 | 4,535 | +10 | +0.2% | 35,200 |
| 2017/04/20 | 4,580 | 4,580 | 4,510 | 4,525 | -5 | -0.1% | 34,200 |
| 2017/04/19 | 4,460 | 4,580 | 4,460 | 4,530 | +70 | +1.6% | 66,500 |
| 2017/04/18 | 4,490 | 4,510 | 4,445 | 4,460 | -30 | -0.7% | 31,800 |
| 2017/04/17 | 4,390 | 4,495 | 4,390 | 4,490 | +85 | +1.9% | 34,200 |
| 2017/04/14 | 4,415 | 4,445 | 4,395 | 4,405 | -80 | -1.8% | 48,000 |
| 2017/04/13 | 4,425 | 4,515 | 4,420 | 4,485 | -10 | -0.2% | 58,500 |
| 2017/04/12 | 4,550 | 4,550 | 4,470 | 4,495 | -85 | -1.9% | 48,700 |
| 2017/04/11 | 4,575 | 4,595 | 4,555 | 4,580 | -35 | -0.8% | 47,600 |
| 2017/04/10 | 4,585 | 4,625 | 4,570 | 4,615 | ±0 | ±0% | 57,600 |
| 2017/04/07 | 4,600 | 4,645 | 4,560 | 4,615 | +15 | +0.3% | 80,800 |
| 2017/04/06 | 4,740 | 4,740 | 4,595 | 4,600 | -190 | -4% | 80,900 |
| 2017/04/05 | 4,900 | 4,920 | 4,780 | 4,790 | -40 | -0.8% | 77,800 |
| 2017/04/04 | 4,850 | 4,920 | 4,805 | 4,830 | -55 | -1.1% | 74,900 |
| 2017/04/03 | 4,675 | 4,895 | 4,670 | 4,885 | +275 | +6% | 127,300 |
| 2017/03/31 | 4,665 | 4,665 | 4,590 | 4,610 | -30 | -0.6% | 64,300 |
| 2017/03/30 | 4,660 | 4,710 | 4,620 | 4,640 | -20 | -0.4% | 53,200 |
| 2017/03/29 | 4,585 | 4,660 | 4,570 | 4,660 | +75 | +1.6% | 81,300 |
| 2017/03/28 | 4,560 | 4,630 | 4,560 | 4,585 | +45 | +1% | 149,000 |
| 2017/03/27 | 4,565 | 4,580 | 4,520 | 4,540 | -40 | -0.9% | 70,600 |
| 2017/03/24 | 4,495 | 4,600 | 4,495 | 4,580 | +85 | +1.9% | 56,300 |
| 2017/03/23 | 4,525 | 4,535 | 4,455 | 4,495 | -40 | -0.9% | 86,700 |
| 2017/03/22 | 4,525 | 4,585 | 4,525 | 4,535 | -60 | -1.3% | 45,800 |
2001～
2050
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
