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 |
---|---|---|---|---|---|---|---|
2014/07/31 | 2,201 | 2,214 | 2,201 | 2,202 | -7 | -0.3% | 32,100 |
2014/07/30 | 2,218 | 2,226 | 2,203 | 2,209 | -23 | -1% | 49,000 |
2014/07/29 | 2,242 | 2,245 | 2,223 | 2,232 | -13 | -0.6% | 44,500 |
2014/07/28 | 2,244 | 2,250 | 2,243 | 2,245 | +4 | +0.2% | 16,000 |
2014/07/25 | 2,235 | 2,247 | 2,235 | 2,241 | +7 | +0.3% | 19,300 |
2014/07/24 | 2,256 | 2,256 | 2,221 | 2,234 | -2 | -0.1% | 51,100 |
2014/07/23 | 2,240 | 2,254 | 2,234 | 2,236 | +6 | +0.3% | 27,300 |
2014/07/22 | 2,198 | 2,243 | 2,198 | 2,230 | +43 | +2% | 46,700 |
2014/07/18 | 2,170 | 2,187 | 2,150 | 2,187 | +11 | +0.5% | 42,600 |
2014/07/17 | 2,193 | 2,194 | 2,171 | 2,176 | +1 | ±0% | 24,400 |
2014/07/16 | 2,149 | 2,193 | 2,134 | 2,175 | +43 | +2% | 50,400 |
2014/07/15 | 2,128 | 2,138 | 2,124 | 2,132 | +3 | +0.1% | 31,900 |
2014/07/14 | 2,118 | 2,129 | 2,114 | 2,129 | +7 | +0.3% | 13,500 |
2014/07/11 | 2,130 | 2,131 | 2,104 | 2,122 | -26 | -1.2% | 41,300 |
2014/07/10 | 2,150 | 2,172 | 2,146 | 2,148 | +5 | +0.2% | 41,300 |
2014/07/09 | 2,138 | 2,155 | 2,130 | 2,143 | +12 | +0.6% | 41,500 |
2014/07/08 | 2,108 | 2,134 | 2,106 | 2,131 | +23 | +1.1% | 45,800 |
2014/07/07 | 2,101 | 2,117 | 2,101 | 2,108 | -7 | -0.3% | 20,200 |
2014/07/04 | 2,089 | 2,115 | 2,089 | 2,115 | +17 | +0.8% | 40,500 |
2014/07/03 | 2,100 | 2,119 | 2,091 | 2,098 | +16 | +0.8% | 43,400 |
2014/07/02 | 2,132 | 2,132 | 2,068 | 2,082 | -39 | -1.8% | 58,000 |
2014/07/01 | 2,035 | 2,138 | 2,035 | 2,121 | +88 | +4.3% | 99,300 |
2014/06/30 | 2,000 | 2,039 | 1,996 | 2,033 | +36 | +1.8% | 77,800 |
2014/06/27 | 1,992 | 1,999 | 1,971 | 1,997 | +3 | +0.2% | 42,500 |
2014/06/26 | 1,989 | 1,997 | 1,989 | 1,994 | +7 | +0.4% | 18,500 |
2014/06/25 | 2,000 | 2,000 | 1,987 | 1,987 | -13 | -0.7% | 29,800 |
2014/06/24 | 1,970 | 2,000 | 1,962 | 2,000 | +34 | +1.7% | 65,800 |
2014/06/23 | 1,961 | 1,969 | 1,958 | 1,966 | +6 | +0.3% | 22,900 |
2014/06/20 | 1,964 | 1,964 | 1,946 | 1,960 | +2 | +0.1% | 32,500 |
2014/06/19 | 1,956 | 1,964 | 1,950 | 1,958 | -3 | -0.2% | 33,000 |
2014/06/18 | 1,957 | 1,967 | 1,954 | 1,961 | +7 | +0.4% | 28,100 |
2014/06/17 | 1,941 | 1,954 | 1,936 | 1,954 | +28 | +1.5% | 37,500 |
2014/06/16 | 1,927 | 1,943 | 1,925 | 1,926 | -10 | -0.5% | 15,500 |
2014/06/13 | 1,924 | 1,941 | 1,920 | 1,936 | +12 | +0.6% | 36,700 |
2014/06/12 | 1,927 | 1,930 | 1,915 | 1,924 | -3 | -0.2% | 31,300 |
2014/06/11 | 1,920 | 1,932 | 1,920 | 1,927 | -4 | -0.2% | 18,000 |
2014/06/10 | 1,918 | 1,935 | 1,918 | 1,931 | +6 | +0.3% | 18,300 |
2014/06/09 | 1,931 | 1,936 | 1,922 | 1,925 | -3 | -0.2% | 16,100 |
2014/06/06 | 1,951 | 1,951 | 1,923 | 1,928 | -11 | -0.6% | 21,700 |
2014/06/05 | 1,933 | 1,958 | 1,933 | 1,939 | -3 | -0.2% | 28,400 |
2014/06/04 | 1,929 | 1,943 | 1,927 | 1,942 | +18 | +0.9% | 28,000 |
2014/06/03 | 1,930 | 1,930 | 1,916 | 1,924 | +11 | +0.6% | 25,700 |
2014/06/02 | 1,928 | 1,928 | 1,911 | 1,913 | -9 | -0.5% | 25,700 |
2014/05/30 | 1,910 | 1,929 | 1,900 | 1,922 | +23 | +1.2% | 38,000 |
2014/05/29 | 1,901 | 1,907 | 1,899 | 1,899 | -1 | -0.1% | 13,300 |
2014/05/28 | 1,908 | 1,909 | 1,894 | 1,900 | +15 | +0.8% | 22,500 |
2014/05/27 | 1,904 | 1,906 | 1,884 | 1,885 | -17 | -0.9% | 16,800 |
2014/05/26 | 1,895 | 1,902 | 1,885 | 1,902 | +29 | +1.5% | 20,500 |
2014/05/23 | 1,860 | 1,881 | 1,859 | 1,873 | +4 | +0.2% | 15,200 |
2014/05/22 | 1,848 | 1,872 | 1,848 | 1,869 | +23 | +1.2% | 24,600 |
2651~
2700
件表示中 / 3478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 | 430,000円 | +0.3% | +0.9% | 5.23% | 18.36倍 | 3.04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 | 140,400円 | -1.6% | +0.7% | 4.63% | 11.84倍 | 0.72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 |
artience | 292,800円 | +5.4% | 0.0% | 3.42% | 8.31倍 | 0.55倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。FPD用色材、車載向け電池分散体が成長製品 |
高砂香 | 697,000円 | +0.4% | -15.1% | 3.44% | 11.61倍 | 0.94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 |
信越ポリ | 162,700円 | +4.0% | +5.9% | 3.20% | 13.09倍 | 1.07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