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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 2,980 | 3,015 | 2,910 | 2,958 | -22 | -0.7% | 49,600 |
| 2016/02/16 | 3,020 | 3,070 | 2,980 | 2,980 | -95 | -3.1% | 59,100 |
| 2016/02/15 | 2,982 | 3,125 | 2,964 | 3,075 | +275 | +9.8% | 72,100 |
| 2016/02/12 | 2,851 | 2,880 | 2,760 | 2,800 | -145 | -4.9% | 95,500 |
| 2016/02/10 | 3,035 | 3,060 | 2,895 | 2,945 | -43 | -1.4% | 82,500 |
| 2016/02/09 | 3,055 | 3,055 | 2,958 | 2,988 | -122 | -3.9% | 82,800 |
| 2016/02/08 | 3,070 | 3,160 | 3,070 | 3,110 | -15 | -0.5% | 73,800 |
| 2016/02/05 | 3,160 | 3,170 | 3,095 | 3,125 | -50 | -1.6% | 72,100 |
| 2016/02/04 | 3,345 | 3,345 | 3,170 | 3,175 | -210 | -6.2% | 76,100 |
| 2016/02/03 | 3,335 | 3,415 | 3,320 | 3,385 | -35 | -1% | 67,400 |
| 2016/02/02 | 3,420 | 3,450 | 3,395 | 3,420 | -45 | -1.3% | 50,600 |
| 2016/02/01 | 3,400 | 3,510 | 3,365 | 3,465 | +155 | +4.7% | 89,800 |
| 2016/01/29 | 3,250 | 3,320 | 3,215 | 3,310 | +85 | +2.6% | 60,000 |
| 2016/01/28 | 3,155 | 3,250 | 3,145 | 3,225 | +70 | +2.2% | 45,700 |
| 2016/01/27 | 3,165 | 3,200 | 3,105 | 3,155 | +30 | +1% | 38,600 |
| 2016/01/26 | 3,175 | 3,180 | 3,125 | 3,125 | -75 | -2.3% | 30,900 |
| 2016/01/25 | 3,195 | 3,205 | 3,140 | 3,200 | +105 | +3.4% | 61,200 |
| 2016/01/22 | 2,951 | 3,105 | 2,951 | 3,095 | +185 | +6.4% | 71,300 |
| 2016/01/21 | 3,000 | 3,010 | 2,908 | 2,910 | -90 | -3% | 80,400 |
| 2016/01/20 | 3,050 | 3,090 | 3,000 | 3,000 | -75 | -2.4% | 48,100 |
| 2016/01/19 | 3,115 | 3,135 | 3,055 | 3,075 | -35 | -1.1% | 42,000 |
| 2016/01/18 | 3,135 | 3,135 | 3,065 | 3,110 | -55 | -1.7% | 53,000 |
| 2016/01/15 | 3,200 | 3,230 | 3,150 | 3,165 | +25 | +0.8% | 52,000 |
| 2016/01/14 | 3,210 | 3,225 | 3,105 | 3,140 | -120 | -3.7% | 100,600 |
| 2016/01/13 | 3,220 | 3,290 | 3,215 | 3,260 | +75 | +2.4% | 47,700 |
| 2016/01/12 | 3,255 | 3,300 | 3,180 | 3,185 | -115 | -3.5% | 71,000 |
| 2016/01/08 | 3,305 | 3,355 | 3,270 | 3,300 | -35 | -1% | 63,500 |
| 2016/01/07 | 3,345 | 3,400 | 3,325 | 3,335 | -40 | -1.2% | 66,000 |
| 2016/01/06 | 3,405 | 3,435 | 3,340 | 3,375 | -45 | -1.3% | 56,200 |
| 2016/01/05 | 3,440 | 3,460 | 3,390 | 3,420 | -15 | -0.4% | 48,500 |
| 2016/01/04 | 3,510 | 3,530 | 3,430 | 3,435 | -65 | -1.9% | 54,800 |
| 2015/12/30 | 3,525 | 3,525 | 3,470 | 3,500 | -25 | -0.7% | 47,200 |
| 2015/12/29 | 3,495 | 3,545 | 3,460 | 3,525 | +45 | +1.3% | 64,000 |
| 2015/12/28 | 3,520 | 3,520 | 3,450 | 3,480 | -20 | -0.6% | 51,200 |
| 2015/12/25 | 3,485 | 3,550 | 3,485 | 3,500 | +25 | +0.7% | 27,600 |
| 2015/12/24 | 3,530 | 3,580 | 3,455 | 3,475 | -45 | -1.3% | 54,600 |
| 2015/12/22 | 3,545 | 3,590 | 3,510 | 3,520 | -15 | -0.4% | 69,300 |
| 2015/12/21 | 3,610 | 3,610 | 3,520 | 3,535 | -70 | -1.9% | 75,700 |
| 2015/12/18 | 3,580 | 3,660 | 3,565 | 3,605 | +15 | +0.4% | 91,200 |
| 2015/12/17 | 3,500 | 3,600 | 3,495 | 3,590 | +150 | +4.4% | 100,400 |
| 2015/12/16 | 3,465 | 3,500 | 3,380 | 3,440 | +25 | +0.7% | 73,100 |
| 2015/12/15 | 3,420 | 3,525 | 3,355 | 3,415 | +60 | +1.8% | 119,400 |
| 2015/12/14 | 3,260 | 3,355 | 3,255 | 3,355 | +70 | +2.1% | 50,000 |
| 2015/12/11 | 3,235 | 3,300 | 3,235 | 3,285 | +15 | +0.5% | 78,800 |
| 2015/12/10 | 3,270 | 3,295 | 3,250 | 3,270 | -20 | -0.6% | 54,000 |
| 2015/12/09 | 3,325 | 3,350 | 3,275 | 3,290 | -45 | -1.3% | 34,200 |
| 2015/12/08 | 3,350 | 3,370 | 3,325 | 3,335 | -25 | -0.7% | 28,400 |
| 2015/12/07 | 3,365 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 36,200 |
| 2015/12/04 | 3,360 | 3,385 | 3,355 | 3,365 | -45 | -1.3% | 36,000 |
| 2015/12/03 | 3,400 | 3,425 | 3,365 | 3,410 | +15 | +0.4% | 34,500 |
2251～
2300
件表示中 / 3455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 | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68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 |
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 |
| クレハ | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| エスケー化研 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
