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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/28 | 5,250 | 5,270 | 5,240 | 5,240 | -10 | -0.2% | 24,800 |
| 2024/02/27 | 5,240 | 5,280 | 5,220 | 5,250 | +10 | +0.2% | 31,100 |
| 2024/02/26 | 5,250 | 5,280 | 5,240 | 5,240 | ±0 | ±0% | 17,900 |
| 2024/02/22 | 5,270 | 5,270 | 5,220 | 5,240 | -30 | -0.6% | 25,900 |
| 2024/02/21 | 5,260 | 5,280 | 5,230 | 5,270 | +40 | +0.8% | 23,400 |
| 2024/02/20 | 5,210 | 5,260 | 5,210 | 5,230 | -10 | -0.2% | 28,200 |
| 2024/02/19 | 5,190 | 5,240 | 5,180 | 5,240 | +70 | +1.4% | 29,700 |
| 2024/02/16 | 5,140 | 5,180 | 5,120 | 5,170 | +30 | +0.6% | 26,700 |
| 2024/02/15 | 5,170 | 5,170 | 5,120 | 5,140 | -30 | -0.6% | 24,600 |
| 2024/02/14 | 5,190 | 5,190 | 5,130 | 5,170 | -30 | -0.6% | 32,500 |
| 2024/02/13 | 5,190 | 5,200 | 5,160 | 5,200 | +30 | +0.6% | 25,400 |
| 2024/02/09 | 5,110 | 5,170 | 5,080 | 5,170 | +50 | +1% | 37,900 |
| 2024/02/08 | 5,170 | 5,190 | 5,120 | 5,120 | -60 | -1.2% | 39,500 |
| 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 |
351～
400
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 | 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 |
| ａｒｔｉｅｎｃｅ | 330,000円 | +5.4% | 0.0% | 3.03% | 9.24倍 | 0.62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 | 146,100円 | -3.0% | -7.5% | 4.45% | 12.85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 | 432,000円 | +4.6% | -16.7% | 1.76% | 16.20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 |
| 高砂香 | 741,000円 | +0.4% | -15.1% | 3.24% | 12.34倍 | 1.00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
