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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 5,230 | 5,230 | 5,170 | 5,180 | -70 | -1.3% | 38,400 |
| 2024/02/06 | 5,230 | 5,280 | 5,230 | 5,250 | ±0 | ±0% | 28,500 |
| 2024/02/05 | 5,250 | 5,270 | 5,230 | 5,250 | +20 | +0.4% | 32,700 |
| 2024/02/02 | 5,270 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 26,100 |
| 2024/02/01 | 5,240 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 43,200 |
| 2024/01/31 | 5,200 | 5,250 | 5,190 | 5,250 | +50 | +1% | 28,000 |
| 2024/01/30 | 5,270 | 5,290 | 5,190 | 5,200 | -50 | -1% | 36,700 |
| 2024/01/29 | 5,240 | 5,270 | 5,230 | 5,250 | +60 | +1.2% | 34,900 |
| 2024/01/26 | 5,220 | 5,230 | 5,190 | 5,190 | -30 | -0.6% | 45,200 |
| 2024/01/25 | 5,210 | 5,250 | 5,210 | 5,220 | +10 | +0.2% | 23,300 |
| 2024/01/24 | 5,240 | 5,240 | 5,210 | 5,210 | -10 | -0.2% | 23,500 |
| 2024/01/23 | 5,240 | 5,260 | 5,220 | 5,220 | -10 | -0.2% | 26,200 |
| 2024/01/22 | 5,210 | 5,240 | 5,210 | 5,230 | +20 | +0.4% | 19,700 |
| 2024/01/19 | 5,220 | 5,250 | 5,190 | 5,210 | -10 | -0.2% | 28,600 |
| 2024/01/18 | 5,200 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 22,800 |
| 2024/01/17 | 5,220 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 23,200 |
| 2024/01/16 | 5,260 | 5,280 | 5,210 | 5,210 | -50 | -1% | 33,500 |
| 2024/01/15 | 5,230 | 5,270 | 5,230 | 5,260 | +10 | +0.2% | 22,700 |
| 2024/01/12 | 5,270 | 5,280 | 5,220 | 5,250 | -40 | -0.8% | 30,900 |
| 2024/01/11 | 5,280 | 5,320 | 5,250 | 5,290 | +20 | +0.4% | 48,500 |
| 2024/01/10 | 5,260 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 38,200 |
| 2024/01/09 | 5,200 | 5,270 | 5,200 | 5,260 | +80 | +1.5% | 45,300 |
| 2024/01/05 | 5,200 | 5,200 | 5,160 | 5,180 | +10 | +0.2% | 38,600 |
| 2024/01/04 | 5,140 | 5,190 | 5,110 | 5,170 | +30 | +0.6% | 37,600 |
| 2023/12/29 | 5,140 | 5,160 | 5,130 | 5,140 | -10 | -0.2% | 24,300 |
| 2023/12/28 | 5,120 | 5,150 | 5,120 | 5,150 | +30 | +0.6% | 17,600 |
| 2023/12/27 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 35,900 |
| 2023/12/26 | 5,100 | 5,130 | 5,090 | 5,100 | +10 | +0.2% | 36,100 |
| 2023/12/25 | 5,160 | 5,170 | 5,090 | 5,090 | -60 | -1.2% | 21,500 |
| 2023/12/22 | 5,140 | 5,170 | 5,100 | 5,150 | +30 | +0.6% | 52,100 |
| 2023/12/21 | 5,070 | 5,130 | 5,060 | 5,120 | +50 | +1% | 52,700 |
| 2023/12/20 | 5,070 | 5,100 | 5,040 | 5,070 | +20 | +0.4% | 60,300 |
| 2023/12/19 | 5,060 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 44,400 |
| 2023/12/18 | 5,020 | 5,040 | 4,985 | 5,040 | +20 | +0.4% | 41,200 |
| 2023/12/15 | 5,020 | 5,030 | 4,985 | 5,020 | -10 | -0.2% | 51,600 |
| 2023/12/14 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 40,000 |
| 2023/12/13 | 5,140 | 5,140 | 5,030 | 5,040 | -70 | -1.4% | 59,700 |
| 2023/12/12 | 5,160 | 5,170 | 5,110 | 5,110 | -40 | -0.8% | 47,000 |
| 2023/12/11 | 5,150 | 5,160 | 5,120 | 5,150 | +10 | +0.2% | 26,700 |
| 2023/12/08 | 5,160 | 5,200 | 5,130 | 5,140 | -30 | -0.6% | 45,000 |
| 2023/12/07 | 5,190 | 5,200 | 5,160 | 5,170 | -60 | -1.1% | 26,300 |
| 2023/12/06 | 5,160 | 5,240 | 5,160 | 5,230 | +70 | +1.4% | 40,200 |
| 2023/12/05 | 5,190 | 5,230 | 5,160 | 5,160 | -50 | -1% | 38,800 |
| 2023/12/04 | 5,240 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 22,300 |
| 2023/12/01 | 5,220 | 5,240 | 5,190 | 5,210 | -10 | -0.2% | 33,600 |
| 2023/11/30 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 28,100 |
| 2023/11/29 | 5,270 | 5,280 | 5,240 | 5,240 | -10 | -0.2% | 30,300 |
| 2023/11/28 | 5,200 | 5,260 | 5,200 | 5,250 | +60 | +1.2% | 34,400 |
| 2023/11/27 | 5,200 | 5,210 | 5,170 | 5,190 | +20 | +0.4% | 24,700 |
| 2023/11/24 | 5,190 | 5,190 | 5,160 | 5,170 | ±0 | ±0% | 26,500 |
301～
350
件表示中 / 3454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 | 415,500円 | +0.3% | +0.9% | 5.42% | 17.74倍 | 2.65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 | 266,300円 | -0.9% | -24.0% | 4.51% | 11.64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 | 133,700円 | -1.6% | +0.7% | 4.86% | 11.29倍 | 0.69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 | 249,900円 | -10.1% | -24.5% | 3.47% | 17.76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 | 876,000円 | +2.1% | -19.7% | 1.37% | 12.44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
