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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 4,600 | 4,600 | 4,555 | 4,595 | +5 | +0.1% | 76,700 |
| 2017/03/17 | 4,555 | 4,605 | 4,540 | 4,590 | -5 | -0.1% | 60,800 |
| 2017/03/16 | 4,560 | 4,600 | 4,530 | 4,595 | -30 | -0.6% | 65,200 |
| 2017/03/15 | 4,605 | 4,635 | 4,575 | 4,625 | -35 | -0.8% | 43,000 |
| 2017/03/14 | 4,675 | 4,720 | 4,610 | 4,660 | +35 | +0.8% | 56,100 |
| 2017/03/13 | 4,515 | 4,640 | 4,515 | 4,625 | +100 | +2.2% | 52,600 |
| 2017/03/10 | 4,500 | 4,530 | 4,500 | 4,525 | +40 | +0.9% | 51,600 |
| 2017/03/09 | 4,510 | 4,520 | 4,480 | 4,485 | -25 | -0.6% | 37,000 |
| 2017/03/08 | 4,485 | 4,520 | 4,455 | 4,510 | +30 | +0.7% | 45,500 |
| 2017/03/07 | 4,460 | 4,525 | 4,460 | 4,480 | +5 | +0.1% | 62,400 |
| 2017/03/06 | 4,480 | 4,480 | 4,440 | 4,475 | -15 | -0.3% | 38,700 |
| 2017/03/03 | 4,490 | 4,510 | 4,460 | 4,490 | +15 | +0.3% | 30,500 |
| 2017/03/02 | 4,470 | 4,485 | 4,440 | 4,475 | +5 | +0.1% | 41,000 |
| 2017/03/01 | 4,450 | 4,470 | 4,435 | 4,470 | +5 | +0.1% | 29,900 |
| 2017/02/28 | 4,480 | 4,520 | 4,455 | 4,465 | +25 | +0.6% | 44,200 |
| 2017/02/27 | 4,485 | 4,500 | 4,420 | 4,440 | -45 | -1% | 42,500 |
| 2017/02/24 | 4,450 | 4,520 | 4,410 | 4,485 | +50 | +1.1% | 64,200 |
| 2017/02/23 | 4,390 | 4,445 | 4,390 | 4,435 | +90 | +2.1% | 39,000 |
| 2017/02/22 | 4,300 | 4,350 | 4,290 | 4,345 | +60 | +1.4% | 40,700 |
| 2017/02/21 | 4,290 | 4,290 | 4,265 | 4,285 | +5 | +0.1% | 24,100 |
| 2017/02/20 | 4,275 | 4,295 | 4,245 | 4,280 | +35 | +0.8% | 24,500 |
| 2017/02/17 | 4,235 | 4,275 | 4,210 | 4,245 | +20 | +0.5% | 41,200 |
| 2017/02/16 | 4,195 | 4,265 | 4,195 | 4,225 | +50 | +1.2% | 45,600 |
| 2017/02/15 | 4,140 | 4,190 | 4,090 | 4,175 | +85 | +2.1% | 46,100 |
| 2017/02/14 | 4,135 | 4,140 | 4,085 | 4,090 | -30 | -0.7% | 36,400 |
| 2017/02/13 | 4,060 | 4,135 | 4,045 | 4,120 | +60 | +1.5% | 39,100 |
| 2017/02/10 | 4,040 | 4,065 | 4,015 | 4,060 | +45 | +1.1% | 26,500 |
| 2017/02/09 | 4,035 | 4,050 | 4,010 | 4,015 | -25 | -0.6% | 19,500 |
| 2017/02/08 | 4,020 | 4,055 | 4,005 | 4,040 | +5 | +0.1% | 22,100 |
| 2017/02/07 | 4,035 | 4,055 | 4,025 | 4,035 | -20 | -0.5% | 26,600 |
| 2017/02/06 | 4,055 | 4,065 | 4,035 | 4,055 | -5 | -0.1% | 38,300 |
| 2017/02/03 | 4,000 | 4,090 | 4,000 | 4,060 | +70 | +1.8% | 59,200 |
| 2017/02/02 | 4,050 | 4,085 | 3,980 | 3,990 | +30 | +0.8% | 64,400 |
| 2017/02/01 | 3,905 | 3,970 | 3,905 | 3,960 | +20 | +0.5% | 31,700 |
| 2017/01/31 | 3,945 | 3,960 | 3,895 | 3,940 | -40 | -1% | 73,800 |
| 2017/01/30 | 3,935 | 4,000 | 3,935 | 3,980 | +60 | +1.5% | 52,700 |
| 2017/01/27 | 3,890 | 3,935 | 3,880 | 3,920 | +55 | +1.4% | 66,300 |
| 2017/01/26 | 3,830 | 3,880 | 3,810 | 3,865 | +50 | +1.3% | 32,700 |
| 2017/01/25 | 3,815 | 3,820 | 3,795 | 3,815 | +35 | +0.9% | 17,600 |
| 2017/01/24 | 3,770 | 3,805 | 3,765 | 3,780 | ±0 | ±0% | 25,800 |
| 2017/01/23 | 3,800 | 3,800 | 3,765 | 3,780 | -35 | -0.9% | 24,200 |
| 2017/01/20 | 3,800 | 3,840 | 3,800 | 3,815 | +15 | +0.4% | 25,900 |
| 2017/01/19 | 3,780 | 3,820 | 3,780 | 3,800 | +25 | +0.7% | 20,500 |
| 2017/01/18 | 3,800 | 3,845 | 3,750 | 3,775 | -65 | -1.7% | 60,800 |
| 2017/01/17 | 3,835 | 3,850 | 3,820 | 3,840 | ±0 | ±0% | 28,900 |
| 2017/01/16 | 3,870 | 3,885 | 3,835 | 3,840 | -35 | -0.9% | 30,100 |
| 2017/01/13 | 3,810 | 3,885 | 3,810 | 3,875 | +40 | +1% | 44,200 |
| 2017/01/12 | 3,830 | 3,850 | 3,795 | 3,835 | +5 | +0.1% | 56,400 |
| 2017/01/11 | 3,820 | 3,840 | 3,805 | 3,830 | +10 | +0.3% | 30,200 |
| 2017/01/10 | 3,840 | 3,840 | 3,760 | 3,820 | -30 | -0.8% | 62,100 |
2051～
2100
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
