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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,587 | 1,595 | 1,585 | 1,591 | -2 | -0.1% | 18,700 |
| 2013/07/09 | 1,600 | 1,600 | 1,584 | 1,593 | +7 | +0.4% | 21,000 |
| 2013/07/08 | 1,597 | 1,604 | 1,586 | 1,586 | -8 | -0.5% | 36,100 |
| 2013/07/05 | 1,592 | 1,595 | 1,590 | 1,594 | -1 | -0.1% | 20,400 |
| 2013/07/04 | 1,600 | 1,600 | 1,590 | 1,595 | -4 | -0.3% | 14,100 |
| 2013/07/03 | 1,600 | 1,600 | 1,590 | 1,599 | +2 | +0.1% | 26,600 |
| 2013/07/02 | 1,602 | 1,605 | 1,583 | 1,597 | -11 | -0.7% | 26,100 |
| 2013/07/01 | 1,550 | 1,610 | 1,550 | 1,608 | +59 | +3.8% | 81,100 |
| 2013/06/28 | 1,520 | 1,558 | 1,520 | 1,549 | +31 | +2% | 76,200 |
| 2013/06/27 | 1,491 | 1,518 | 1,487 | 1,518 | +39 | +2.6% | 36,300 |
| 2013/06/26 | 1,523 | 1,527 | 1,476 | 1,479 | -18 | -1.2% | 27,200 |
| 2013/06/25 | 1,510 | 1,530 | 1,472 | 1,497 | -15 | -1% | 37,700 |
| 2013/06/24 | 1,526 | 1,530 | 1,508 | 1,512 | -9 | -0.6% | 33,500 |
| 2013/06/21 | 1,456 | 1,521 | 1,441 | 1,521 | +33 | +2.2% | 114,500 |
| 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 |
2951～
3000
件表示中 / 3519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 | 473,500円 | +0.3% | +0.9% | 4.75% | 20.22倍 | 3.35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 |
| ａｒｔｉｅｎｃｅ | 334,000円 | +5.4% | 0.0% | 2.99% | 9.35倍 | 0.63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 |
| 東亜合成 | 146,500円 | -3.0% | -7.5% | 4.44% | 12.89倍 | 0.75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 |
| 扶桑化学 | 430,000円 | +4.6% | -16.7% | 1.77% | 16.12倍 | 1.45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 |
| 高砂香 | 749,000円 | +0.4% | -15.1% | 3.20% | 12.47倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
