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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 3,800 | 3,870 | 3,795 | 3,850 | +25 | +0.7% | 64,800 |
| 2017/01/05 | 3,765 | 3,850 | 3,745 | 3,825 | +115 | +3.1% | 81,400 |
| 2017/01/04 | 3,700 | 3,710 | 3,685 | 3,710 | +50 | +1.4% | 57,900 |
| 2016/12/30 | 3,650 | 3,675 | 3,615 | 3,660 | -30 | -0.8% | 43,200 |
| 2016/12/29 | 3,710 | 3,730 | 3,660 | 3,690 | -30 | -0.8% | 33,500 |
| 2016/12/28 | 3,725 | 3,730 | 3,690 | 3,720 | -20 | -0.5% | 33,000 |
| 2016/12/27 | 3,780 | 3,790 | 3,730 | 3,740 | -30 | -0.8% | 34,900 |
| 2016/12/26 | 3,715 | 3,795 | 3,715 | 3,770 | +85 | +2.3% | 67,600 |
| 2016/12/22 | 3,720 | 3,720 | 3,660 | 3,685 | -25 | -0.7% | 41,300 |
| 2016/12/21 | 3,705 | 3,735 | 3,700 | 3,710 | +15 | +0.4% | 68,100 |
| 2016/12/20 | 3,640 | 3,715 | 3,640 | 3,695 | +70 | +1.9% | 58,800 |
| 2016/12/19 | 3,595 | 3,625 | 3,585 | 3,625 | +45 | +1.3% | 56,300 |
| 2016/12/16 | 3,595 | 3,600 | 3,570 | 3,580 | ±0 | ±0% | 62,800 |
| 2016/12/15 | 3,575 | 3,590 | 3,565 | 3,580 | -15 | -0.4% | 35,300 |
| 2016/12/14 | 3,560 | 3,595 | 3,555 | 3,595 | +20 | +0.6% | 44,400 |
| 2016/12/13 | 3,565 | 3,600 | 3,565 | 3,575 | +5 | +0.1% | 56,700 |
| 2016/12/12 | 3,550 | 3,570 | 3,540 | 3,570 | +20 | +0.6% | 37,300 |
| 2016/12/09 | 3,540 | 3,555 | 3,530 | 3,550 | +20 | +0.6% | 56,500 |
| 2016/12/08 | 3,510 | 3,555 | 3,505 | 3,530 | +20 | +0.6% | 44,000 |
| 2016/12/07 | 3,525 | 3,525 | 3,495 | 3,510 | +10 | +0.3% | 33,500 |
| 2016/12/06 | 3,550 | 3,550 | 3,490 | 3,500 | -5 | -0.1% | 38,300 |
| 2016/12/05 | 3,500 | 3,545 | 3,495 | 3,505 | -25 | -0.7% | 36,400 |
| 2016/12/02 | 3,530 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 32,000 |
| 2016/12/01 | 3,590 | 3,595 | 3,565 | 3,570 | -10 | -0.3% | 45,000 |
| 2016/11/30 | 3,595 | 3,595 | 3,580 | 3,580 | -15 | -0.4% | 43,000 |
| 2016/11/29 | 3,560 | 3,595 | 3,550 | 3,595 | +20 | +0.6% | 55,900 |
| 2016/11/28 | 3,600 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 43,800 |
| 2016/11/25 | 3,590 | 3,610 | 3,575 | 3,595 | +25 | +0.7% | 70,200 |
| 2016/11/24 | 3,565 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 40,300 |
| 2016/11/22 | 3,540 | 3,600 | 3,540 | 3,560 | +30 | +0.8% | 70,100 |
| 2016/11/21 | 3,530 | 3,560 | 3,520 | 3,530 | ±0 | ±0% | 38,100 |
| 2016/11/18 | 3,450 | 3,545 | 3,450 | 3,530 | +100 | +2.9% | 74,300 |
| 2016/11/17 | 3,360 | 3,435 | 3,360 | 3,430 | +80 | +2.4% | 72,700 |
| 2016/11/16 | 3,325 | 3,355 | 3,310 | 3,350 | +25 | +0.8% | 56,400 |
| 2016/11/15 | 3,300 | 3,325 | 3,290 | 3,325 | +20 | +0.6% | 48,000 |
| 2016/11/14 | 3,290 | 3,310 | 3,285 | 3,305 | +40 | +1.2% | 28,900 |
| 2016/11/11 | 3,300 | 3,310 | 3,245 | 3,265 | -25 | -0.8% | 55,600 |
| 2016/11/10 | 3,280 | 3,325 | 3,245 | 3,290 | +85 | +2.7% | 114,300 |
| 2016/11/09 | 3,210 | 3,325 | 3,125 | 3,205 | +80 | +2.6% | 216,200 |
| 2016/11/08 | 3,150 | 3,150 | 3,110 | 3,125 | -10 | -0.3% | 24,000 |
| 2016/11/07 | 3,110 | 3,160 | 3,095 | 3,135 | +25 | +0.8% | 36,200 |
| 2016/11/04 | 3,100 | 3,115 | 3,070 | 3,110 | -25 | -0.8% | 30,800 |
| 2016/11/02 | 3,150 | 3,150 | 3,105 | 3,135 | -25 | -0.8% | 29,700 |
| 2016/11/01 | 3,160 | 3,175 | 3,135 | 3,160 | -20 | -0.6% | 30,500 |
| 2016/10/31 | 3,170 | 3,190 | 3,150 | 3,180 | +15 | +0.5% | 34,500 |
| 2016/10/28 | 3,145 | 3,165 | 3,145 | 3,165 | +10 | +0.3% | 40,500 |
| 2016/10/27 | 3,130 | 3,165 | 3,130 | 3,155 | -5 | -0.2% | 30,200 |
| 2016/10/26 | 3,140 | 3,160 | 3,130 | 3,160 | +30 | +1% | 41,100 |
| 2016/10/25 | 3,100 | 3,140 | 3,100 | 3,130 | +25 | +0.8% | 38,400 |
| 2016/10/24 | 3,100 | 3,105 | 3,090 | 3,105 | +15 | +0.5% | 18,100 |
2101～
2150
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
