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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,825 | 1,826 | 1,811 | 1,818 | -6 | -0.3% | 50,200 |
| 2014/03/05 | 1,838 | 1,856 | 1,823 | 1,824 | -14 | -0.8% | 36,500 |
| 2014/03/04 | 1,823 | 1,848 | 1,823 | 1,838 | -11 | -0.6% | 46,800 |
| 2014/03/03 | 1,834 | 1,869 | 1,823 | 1,849 | -34 | -1.8% | 57,500 |
| 2014/02/28 | 1,855 | 1,883 | 1,822 | 1,883 | +42 | +2.3% | 68,400 |
| 2014/02/27 | 1,847 | 1,854 | 1,827 | 1,841 | -26 | -1.4% | 59,600 |
| 2014/02/26 | 1,829 | 1,878 | 1,815 | 1,867 | +39 | +2.1% | 58,500 |
| 2014/02/25 | 1,825 | 1,829 | 1,815 | 1,828 | +9 | +0.5% | 27,900 |
| 2014/02/24 | 1,837 | 1,839 | 1,805 | 1,819 | -8 | -0.4% | 42,400 |
| 2014/02/21 | 1,801 | 1,833 | 1,800 | 1,827 | +37 | +2.1% | 48,700 |
| 2014/02/20 | 1,820 | 1,821 | 1,789 | 1,790 | -26 | -1.4% | 75,100 |
| 2014/02/19 | 1,839 | 1,843 | 1,815 | 1,816 | -28 | -1.5% | 50,000 |
| 2014/02/18 | 1,830 | 1,845 | 1,830 | 1,844 | +14 | +0.8% | 32,200 |
| 2014/02/17 | 1,820 | 1,835 | 1,814 | 1,830 | +16 | +0.9% | 20,900 |
| 2014/02/14 | 1,841 | 1,852 | 1,804 | 1,814 | -17 | -0.9% | 44,300 |
| 2014/02/13 | 1,873 | 1,882 | 1,831 | 1,831 | -42 | -2.2% | 48,700 |
| 2014/02/12 | 1,890 | 1,908 | 1,872 | 1,873 | -15 | -0.8% | 47,000 |
| 2014/02/10 | 1,874 | 1,896 | 1,853 | 1,888 | +48 | +2.6% | 35,800 |
| 2014/02/07 | 1,834 | 1,864 | 1,833 | 1,840 | +3 | +0.2% | 47,400 |
| 2014/02/06 | 1,838 | 1,860 | 1,826 | 1,837 | -18 | -1% | 33,600 |
| 2014/02/05 | 1,825 | 1,874 | 1,825 | 1,855 | +55 | +3.1% | 51,500 |
| 2014/02/04 | 1,850 | 1,855 | 1,800 | 1,800 | -73 | -3.9% | 70,100 |
| 2014/02/03 | 1,885 | 1,910 | 1,870 | 1,873 | -12 | -0.6% | 35,000 |
| 2014/01/31 | 1,884 | 1,905 | 1,867 | 1,885 | +7 | +0.4% | 50,000 |
| 2014/01/30 | 1,886 | 1,895 | 1,872 | 1,878 | -48 | -2.5% | 64,700 |
| 2014/01/29 | 1,886 | 1,926 | 1,886 | 1,926 | +42 | +2.2% | 23,700 |
| 2014/01/28 | 1,877 | 1,903 | 1,877 | 1,884 | +7 | +0.4% | 31,800 |
| 2014/01/27 | 1,902 | 1,905 | 1,877 | 1,877 | -25 | -1.3% | 65,500 |
| 2014/01/24 | 1,935 | 1,935 | 1,902 | 1,902 | -18 | -0.9% | 50,100 |
| 2014/01/23 | 1,952 | 1,952 | 1,920 | 1,920 | -20 | -1% | 33,000 |
| 2014/01/22 | 1,952 | 1,955 | 1,929 | 1,940 | -7 | -0.4% | 35,600 |
| 2014/01/21 | 1,941 | 1,957 | 1,941 | 1,947 | +16 | +0.8% | 32,100 |
| 2014/01/20 | 1,941 | 1,941 | 1,930 | 1,931 | +3 | +0.2% | 20,000 |
| 2014/01/17 | 1,918 | 1,947 | 1,918 | 1,928 | +11 | +0.6% | 35,800 |
| 2014/01/16 | 1,926 | 1,952 | 1,917 | 1,917 | -18 | -0.9% | 45,800 |
| 2014/01/15 | 1,918 | 1,935 | 1,905 | 1,935 | +24 | +1.3% | 44,500 |
| 2014/01/14 | 1,911 | 1,930 | 1,908 | 1,911 | -29 | -1.5% | 46,500 |
| 2014/01/10 | 1,919 | 1,940 | 1,903 | 1,940 | +21 | +1.1% | 69,800 |
| 2014/01/09 | 1,910 | 1,923 | 1,909 | 1,919 | -15 | -0.8% | 42,100 |
| 2014/01/08 | 1,911 | 1,934 | 1,910 | 1,934 | +23 | +1.2% | 35,200 |
| 2014/01/07 | 1,950 | 1,955 | 1,908 | 1,911 | -24 | -1.2% | 57,200 |
| 2014/01/06 | 1,908 | 1,949 | 1,908 | 1,935 | +29 | +1.5% | 48,100 |
| 2013/12/30 | 1,944 | 1,944 | 1,893 | 1,906 | +13 | +0.7% | 44,300 |
| 2013/12/27 | 1,878 | 1,895 | 1,869 | 1,893 | +25 | +1.3% | 54,200 |
| 2013/12/26 | 1,831 | 1,873 | 1,831 | 1,868 | +47 | +2.6% | 44,700 |
| 2013/12/25 | 1,824 | 1,850 | 1,816 | 1,821 | -20 | -1.1% | 81,700 |
| 2013/12/24 | 1,870 | 1,871 | 1,839 | 1,841 | -39 | -2.1% | 94,600 |
| 2013/12/20 | 1,891 | 1,899 | 1,873 | 1,880 | -14 | -0.7% | 80,300 |
| 2013/12/19 | 1,900 | 1,908 | 1,889 | 1,894 | -4 | -0.2% | 79,500 |
| 2013/12/18 | 1,900 | 1,900 | 1,890 | 1,898 | -3 | -0.2% | 48,400 |
2751～
2800
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
