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 |
|---|---|---|---|---|---|---|---|
| 2013/04/26 | 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 |
| 2013/04/08 | 1,568 | 1,604 | 1,568 | 1,600 | +27 | +1.7% | 83,300 |
| 2013/04/05 | 1,580 | 1,595 | 1,562 | 1,573 | -1 | -0.1% | 66,900 |
| 2013/04/04 | 1,514 | 1,577 | 1,485 | 1,574 | +50 | +3.3% | 47,900 |
| 2013/04/03 | 1,470 | 1,528 | 1,459 | 1,524 | +52 | +3.5% | 49,800 |
| 2013/04/02 | 1,398 | 1,500 | 1,387 | 1,472 | ±0 | ±0% | 89,900 |
| 2013/04/01 | 1,501 | 1,523 | 1,472 | 1,472 | -91 | -5.8% | 67,500 |
| 2013/03/29 | 1,605 | 1,605 | 1,539 | 1,563 | -43 | -2.7% | 62,600 |
| 2013/03/28 | 1,599 | 1,609 | 1,596 | 1,606 | -13 | -0.8% | 41,600 |
| 2013/03/27 | 1,588 | 1,627 | 1,588 | 1,619 | -24 | -1.5% | 65,900 |
| 2013/03/26 | 1,644 | 1,649 | 1,630 | 1,643 | ±0 | ±0% | 75,800 |
| 2013/03/25 | 1,647 | 1,657 | 1,637 | 1,643 | -4 | -0.2% | 53,000 |
| 2013/03/22 | 1,653 | 1,657 | 1,647 | 1,647 | -9 | -0.5% | 45,100 |
| 2013/03/21 | 1,641 | 1,670 | 1,641 | 1,656 | +11 | +0.7% | 58,300 |
| 2013/03/19 | 1,630 | 1,654 | 1,628 | 1,645 | +20 | +1.2% | 42,300 |
| 2013/03/18 | 1,637 | 1,669 | 1,624 | 1,625 | -24 | -1.5% | 80,500 |
| 2013/03/15 | 1,611 | 1,649 | 1,610 | 1,649 | +38 | +2.4% | 84,700 |
| 2013/03/14 | 1,640 | 1,646 | 1,600 | 1,611 | -27 | -1.6% | 57,800 |
| 2013/03/13 | 1,599 | 1,650 | 1,596 | 1,638 | +43 | +2.7% | 117,000 |
| 2013/03/12 | 1,562 | 1,600 | 1,562 | 1,595 | +26 | +1.7% | 71,100 |
| 2013/03/11 | 1,539 | 1,572 | 1,539 | 1,569 | +30 | +1.9% | 46,500 |
| 2013/03/08 | 1,494 | 1,540 | 1,493 | 1,539 | +46 | +3.1% | 108,500 |
| 2013/03/07 | 1,490 | 1,500 | 1,488 | 1,493 | +16 | +1.1% | 37,300 |
| 2013/03/06 | 1,475 | 1,480 | 1,470 | 1,477 | +13 | +0.9% | 28,500 |
| 2013/03/05 | 1,467 | 1,477 | 1,462 | 1,464 | +3 | +0.2% | 26,400 |
| 2013/03/04 | 1,453 | 1,470 | 1,453 | 1,461 | +13 | +0.9% | 28,000 |
| 2013/03/01 | 1,440 | 1,453 | 1,435 | 1,448 | +9 | +0.6% | 47,900 |
| 2013/02/28 | 1,427 | 1,439 | 1,420 | 1,439 | +21 | +1.5% | 40,700 |
| 2013/02/27 | 1,435 | 1,435 | 1,418 | 1,418 | -11 | -0.8% | 31,700 |
| 2013/02/26 | 1,433 | 1,437 | 1,420 | 1,429 | -6 | -0.4% | 17,200 |
| 2013/02/25 | 1,420 | 1,437 | 1,420 | 1,435 | +8 | +0.6% | 33,500 |
| 2013/02/22 | 1,406 | 1,427 | 1,403 | 1,427 | +24 | +1.7% | 44,600 |
| 2013/02/21 | 1,398 | 1,404 | 1,394 | 1,403 | +4 | +0.3% | 42,200 |
| 2013/02/20 | 1,390 | 1,399 | 1,387 | 1,399 | +11 | +0.8% | 23,400 |
| 2013/02/19 | 1,380 | 1,390 | 1,375 | 1,388 | +6 | +0.4% | 23,200 |
| 2013/02/18 | 1,375 | 1,383 | 1,374 | 1,382 | +7 | +0.5% | 20,300 |
| 2013/02/15 | 1,383 | 1,383 | 1,363 | 1,375 | -8 | -0.6% | 22,400 |
3001～
3050
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
