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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,290 | 5,310 | 5,260 | 5,280 | +10 | +0.2% | 29,400 |
| 2024/05/13 | 5,220 | 5,270 | 5,200 | 5,270 | +60 | +1.2% | 32,500 |
| 2024/05/10 | 5,240 | 5,250 | 5,180 | 5,210 | -80 | -1.5% | 59,800 |
| 2024/05/09 | 5,260 | 5,320 | 5,230 | 5,290 | +80 | +1.5% | 65,200 |
| 2024/05/08 | 5,220 | 5,250 | 5,210 | 5,210 | -10 | -0.2% | 27,800 |
| 2024/05/07 | 5,180 | 5,220 | 5,170 | 5,220 | +40 | +0.8% | 26,400 |
| 2024/05/02 | 5,250 | 5,250 | 5,160 | 5,180 | -70 | -1.3% | 35,700 |
| 2024/05/01 | 5,230 | 5,250 | 5,210 | 5,250 | +30 | +0.6% | 18,900 |
| 2024/04/30 | 5,210 | 5,220 | 5,170 | 5,220 | +10 | +0.2% | 22,900 |
| 2024/04/26 | 5,150 | 5,220 | 5,140 | 5,210 | +70 | +1.4% | 31,600 |
| 2024/04/25 | 5,170 | 5,200 | 5,140 | 5,140 | -50 | -1% | 25,000 |
| 2024/04/24 | 5,200 | 5,210 | 5,170 | 5,190 | +10 | +0.2% | 23,400 |
| 2024/04/23 | 5,220 | 5,230 | 5,150 | 5,180 | -40 | -0.8% | 41,200 |
| 2024/04/22 | 5,180 | 5,250 | 5,170 | 5,220 | +110 | +2.2% | 23,200 |
| 2024/04/19 | 5,180 | 5,180 | 5,100 | 5,110 | -40 | -0.8% | 32,100 |
| 2024/04/18 | 5,140 | 5,190 | 5,140 | 5,150 | ±0 | ±0% | 22,400 |
| 2024/04/17 | 5,230 | 5,230 | 5,150 | 5,150 | -70 | -1.3% | 36,700 |
| 2024/04/16 | 5,250 | 5,260 | 5,210 | 5,220 | -40 | -0.8% | 39,400 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,260 | -50 | -0.9% | 29,300 |
| 2024/04/12 | 5,360 | 5,360 | 5,310 | 5,310 | -30 | -0.6% | 30,300 |
| 2024/04/11 | 5,310 | 5,360 | 5,300 | 5,340 | ±0 | ±0% | 22,100 |
| 2024/04/10 | 5,350 | 5,390 | 5,340 | 5,340 | -10 | -0.2% | 27,200 |
| 2024/04/09 | 5,330 | 5,370 | 5,330 | 5,350 | +20 | +0.4% | 29,500 |
| 2024/04/08 | 5,260 | 5,340 | 5,260 | 5,330 | +70 | +1.3% | 36,000 |
| 2024/04/05 | 5,230 | 5,260 | 5,220 | 5,260 | +30 | +0.6% | 16,400 |
| 2024/04/04 | 5,230 | 5,260 | 5,220 | 5,230 | ±0 | ±0% | 24,400 |
| 2024/04/03 | 5,240 | 5,250 | 5,210 | 5,230 | -10 | -0.2% | 27,300 |
| 2024/04/02 | 5,270 | 5,270 | 5,220 | 5,240 | -40 | -0.8% | 46,000 |
| 2024/04/01 | 5,240 | 5,310 | 5,240 | 5,280 | +50 | +1% | 38,300 |
| 2024/03/29 | 5,180 | 5,250 | 5,180 | 5,230 | +40 | +0.8% | 33,700 |
| 2024/03/28 | 5,270 | 5,270 | 5,190 | 5,190 | -90 | -1.7% | 44,800 |
| 2024/03/27 | 5,260 | 5,290 | 5,230 | 5,280 | +40 | +0.8% | 77,100 |
| 2024/03/26 | 5,230 | 5,260 | 5,220 | 5,240 | +10 | +0.2% | 29,400 |
| 2024/03/25 | 5,250 | 5,270 | 5,220 | 5,230 | -10 | -0.2% | 50,500 |
| 2024/03/22 | 5,180 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 39,900 |
| 2024/03/21 | 5,210 | 5,210 | 5,160 | 5,170 | -10 | -0.2% | 33,800 |
| 2024/03/19 | 5,150 | 5,180 | 5,140 | 5,180 | +20 | +0.4% | 32,400 |
| 2024/03/18 | 5,150 | 5,160 | 5,140 | 5,160 | ±0 | ±0% | 23,200 |
| 2024/03/15 | 5,130 | 5,160 | 5,120 | 5,160 | +30 | +0.6% | 26,600 |
| 2024/03/14 | 5,150 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 26,100 |
| 2024/03/13 | 5,170 | 5,170 | 5,120 | 5,150 | -20 | -0.4% | 34,600 |
| 2024/03/12 | 5,110 | 5,170 | 5,080 | 5,170 | +40 | +0.8% | 42,400 |
| 2024/03/11 | 5,120 | 5,140 | 5,100 | 5,130 | +10 | +0.2% | 25,900 |
| 2024/03/08 | 5,100 | 5,130 | 5,090 | 5,120 | -10 | -0.2% | 44,300 |
| 2024/03/07 | 5,110 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 36,000 |
| 2024/03/06 | 5,130 | 5,150 | 5,100 | 5,110 | -10 | -0.2% | 36,000 |
| 2024/03/05 | 5,110 | 5,140 | 5,090 | 5,120 | -10 | -0.2% | 30,900 |
| 2024/03/04 | 5,180 | 5,180 | 5,110 | 5,130 | -40 | -0.8% | 41,800 |
| 2024/03/01 | 5,220 | 5,220 | 5,170 | 5,170 | -50 | -1% | 27,900 |
| 2024/02/29 | 5,240 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 49,300 |
301～
350
件表示中 / 3517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 | 467,000円 | +0.3% | +0.9% | 4.82% | 19.94倍 | 3.30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 | 147,200円 | -3.0% | -7.5% | 4.42% | 13.19倍 | 0.77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 | 325,500円 | +5.4% | 0.0% | 3.07% | 9.19倍 | 0.61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 |
| 扶桑化学 | 431,500円 | +4.6% | -16.7% | 1.76% | 16.18倍 | 1.46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 |
| 信越ポリ | 179,600円 | +2.6% | +5.9% | 3.12% | 15.21倍 | 1.18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
