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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,475 | 1,488 | 1,457 | 1,488 | +13 | +0.9% | 44,900 |
| 2013/06/19 | 1,472 | 1,478 | 1,451 | 1,475 | +24 | +1.7% | 23,900 |
| 2013/06/18 | 1,454 | 1,472 | 1,432 | 1,451 | +5 | +0.3% | 54,300 |
| 2013/06/17 | 1,368 | 1,450 | 1,368 | 1,446 | +72 | +5.2% | 49,000 |
| 2013/06/14 | 1,394 | 1,407 | 1,371 | 1,374 | +3 | +0.2% | 58,200 |
| 2013/06/13 | 1,374 | 1,390 | 1,355 | 1,371 | -25 | -1.8% | 49,500 |
| 2013/06/12 | 1,385 | 1,407 | 1,356 | 1,396 | +4 | +0.3% | 34,300 |
| 2013/06/11 | 1,427 | 1,427 | 1,385 | 1,392 | -28 | -2% | 47,700 |
| 2013/06/10 | 1,415 | 1,427 | 1,397 | 1,420 | +84 | +6.3% | 50,000 |
| 2013/06/07 | 1,381 | 1,390 | 1,318 | 1,336 | -70 | -5% | 123,100 |
| 2013/06/06 | 1,430 | 1,438 | 1,405 | 1,406 | -39 | -2.7% | 63,300 |
| 2013/06/05 | 1,427 | 1,514 | 1,427 | 1,445 | +2 | +0.1% | 47,000 |
| 2013/06/04 | 1,441 | 1,453 | 1,420 | 1,443 | -23 | -1.6% | 73,600 |
| 2013/06/03 | 1,497 | 1,498 | 1,461 | 1,466 | -39 | -2.6% | 40,800 |
| 2013/05/31 | 1,518 | 1,525 | 1,496 | 1,505 | -6 | -0.4% | 47,600 |
| 2013/05/30 | 1,521 | 1,557 | 1,505 | 1,511 | -48 | -3.1% | 56,100 |
| 2013/05/29 | 1,520 | 1,575 | 1,520 | 1,559 | +59 | +3.9% | 55,500 |
| 2013/05/28 | 1,516 | 1,537 | 1,485 | 1,500 | -46 | -3% | 84,900 |
| 2013/05/27 | 1,600 | 1,600 | 1,528 | 1,546 | -52 | -3.3% | 68,200 |
| 2013/05/24 | 1,572 | 1,618 | 1,570 | 1,598 | +21 | +1.3% | 77,700 |
| 2013/05/23 | 1,638 | 1,643 | 1,575 | 1,577 | -63 | -3.8% | 94,700 |
| 2013/05/22 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 46,100 |
| 2013/05/21 | 1,656 | 1,663 | 1,640 | 1,660 | -1 | -0.1% | 55,300 |
| 2013/05/20 | 1,638 | 1,664 | 1,635 | 1,661 | +27 | +1.7% | 45,500 |
| 2013/05/17 | 1,620 | 1,649 | 1,619 | 1,634 | +27 | +1.7% | 50,100 |
| 2013/05/16 | 1,650 | 1,655 | 1,581 | 1,607 | -55 | -3.3% | 103,300 |
| 2013/05/15 | 1,688 | 1,692 | 1,651 | 1,662 | -25 | -1.5% | 66,600 |
| 2013/05/14 | 1,683 | 1,690 | 1,679 | 1,687 | +6 | +0.4% | 39,500 |
| 2013/05/13 | 1,680 | 1,690 | 1,676 | 1,681 | -2 | -0.1% | 49,400 |
| 2013/05/10 | 1,685 | 1,688 | 1,662 | 1,683 | +24 | +1.4% | 66,200 |
| 2013/05/09 | 1,692 | 1,693 | 1,655 | 1,659 | -31 | -1.8% | 69,300 |
| 2013/05/08 | 1,683 | 1,690 | 1,674 | 1,690 | +7 | +0.4% | 78,700 |
| 2013/05/07 | 1,650 | 1,687 | 1,650 | 1,683 | +73 | +4.5% | 141,800 |
| 2013/05/02 | 1,606 | 1,615 | 1,602 | 1,610 | ±0 | ±0% | 29,800 |
| 2013/05/01 | 1,617 | 1,619 | 1,605 | 1,610 | -6 | -0.4% | 26,500 |
| 2013/04/30 | 1,607 | 1,621 | 1,602 | 1,616 | +42 | +2.7% | 68,300 |
| 2013/04/26 | 1,615 | 1,623 | 1,574 | 1,574 | -39 | -2.4% | 122,200 |
| 2013/04/25 | 1,620 | 1,630 | 1,610 | 1,613 | -7 | -0.4% | 73,500 |
| 2013/04/24 | 1,605 | 1,620 | 1,596 | 1,620 | +18 | +1.1% | 93,400 |
| 2013/04/23 | 1,600 | 1,608 | 1,591 | 1,602 | +4 | +0.3% | 58,800 |
| 2013/04/22 | 1,600 | 1,608 | 1,592 | 1,598 | -2 | -0.1% | 54,700 |
| 2013/04/19 | 1,592 | 1,600 | 1,589 | 1,600 | +8 | +0.5% | 46,800 |
| 2013/04/18 | 1,599 | 1,599 | 1,587 | 1,592 | -2 | -0.1% | 32,200 |
| 2013/04/17 | 1,586 | 1,600 | 1,586 | 1,594 | +8 | +0.5% | 46,600 |
| 2013/04/16 | 1,580 | 1,589 | 1,571 | 1,586 | -10 | -0.6% | 32,000 |
| 2013/04/15 | 1,590 | 1,598 | 1,588 | 1,596 | +7 | +0.4% | 41,300 |
| 2013/04/12 | 1,588 | 1,594 | 1,583 | 1,589 | -11 | -0.7% | 24,500 |
| 2013/04/11 | 1,596 | 1,600 | 1,587 | 1,600 | +3 | +0.2% | 55,900 |
| 2013/04/10 | 1,594 | 1,598 | 1,583 | 1,597 | ±0 | ±0% | 50,700 |
| 2013/04/09 | 1,600 | 1,604 | 1,587 | 1,597 | -3 | -0.2% | 32,200 |
2901～
2950
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
