能美防災の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,840 | 1,874 | 1,835 | 1,872 | +44 | +2.4% | 110,000 |
| 2014/08/20 | 1,815 | 1,843 | 1,812 | 1,828 | +26 | +1.4% | 80,000 |
| 2014/08/19 | 1,780 | 1,816 | 1,765 | 1,802 | +46 | +2.6% | 92,000 |
| 2014/08/18 | 1,700 | 1,760 | 1,700 | 1,756 | +45 | +2.6% | 61,000 |
| 2014/08/15 | 1,700 | 1,715 | 1,700 | 1,711 | +11 | +0.6% | 48,000 |
| 2014/08/14 | 1,699 | 1,703 | 1,685 | 1,700 | +12 | +0.7% | 93,000 |
| 2014/08/13 | 1,688 | 1,695 | 1,671 | 1,688 | +9 | +0.5% | 14,000 |
| 2014/08/12 | 1,688 | 1,695 | 1,679 | 1,679 | +6 | +0.4% | 21,000 |
| 2014/08/11 | 1,633 | 1,673 | 1,619 | 1,673 | ±0 | ±0% | 51,000 |
| 2014/08/08 | 1,660 | 1,690 | 1,650 | 1,673 | +17 | +1% | 120,000 |
| 2014/08/07 | 1,588 | 1,660 | 1,586 | 1,656 | +90 | +5.7% | 79,000 |
| 2014/08/06 | 1,596 | 1,596 | 1,558 | 1,566 | -21 | -1.3% | 59,000 |
| 2014/08/05 | 1,600 | 1,619 | 1,587 | 1,587 | ±0 | ±0% | 40,000 |
| 2014/08/04 | 1,601 | 1,610 | 1,587 | 1,587 | ±0 | ±0% | 19,000 |
| 2014/08/01 | 1,570 | 1,618 | 1,570 | 1,587 | -4 | -0.3% | 25,000 |
| 2014/07/31 | 1,600 | 1,615 | 1,590 | 1,591 | -22 | -1.4% | 29,000 |
| 2014/07/30 | 1,625 | 1,625 | 1,595 | 1,613 | -12 | -0.7% | 55,000 |
| 2014/07/29 | 1,618 | 1,638 | 1,618 | 1,625 | +5 | +0.3% | 23,000 |
| 2014/07/28 | 1,610 | 1,625 | 1,602 | 1,620 | -10 | -0.6% | 42,000 |
| 2014/07/25 | 1,614 | 1,632 | 1,611 | 1,630 | +2 | +0.1% | 46,000 |
| 2014/07/24 | 1,650 | 1,650 | 1,614 | 1,628 | +3 | +0.2% | 20,000 |
| 2014/07/23 | 1,670 | 1,670 | 1,620 | 1,625 | -35 | -2.1% | 59,000 |
| 2014/07/22 | 1,649 | 1,662 | 1,625 | 1,660 | +25 | +1.5% | 44,000 |
| 2014/07/18 | 1,627 | 1,642 | 1,616 | 1,635 | +8 | +0.5% | 44,000 |
| 2014/07/17 | 1,646 | 1,646 | 1,620 | 1,627 | -19 | -1.2% | 41,000 |
| 2014/07/16 | 1,610 | 1,647 | 1,610 | 1,646 | +40 | +2.5% | 43,000 |
| 2014/07/15 | 1,611 | 1,623 | 1,605 | 1,606 | -5 | -0.3% | 23,000 |
| 2014/07/14 | 1,595 | 1,625 | 1,595 | 1,611 | -4 | -0.2% | 42,000 |
| 2014/07/11 | 1,580 | 1,622 | 1,580 | 1,615 | +8 | +0.5% | 35,000 |
| 2014/07/10 | 1,650 | 1,650 | 1,603 | 1,607 | -45 | -2.7% | 66,000 |
| 2014/07/09 | 1,670 | 1,676 | 1,641 | 1,652 | -17 | -1% | 52,000 |
| 2014/07/08 | 1,636 | 1,692 | 1,636 | 1,669 | +6 | +0.4% | 65,000 |
| 2014/07/07 | 1,715 | 1,715 | 1,650 | 1,663 | -51 | -3% | 141,000 |
| 2014/07/04 | 1,659 | 1,740 | 1,659 | 1,714 | +54 | +3.3% | 227,000 |
| 2014/07/03 | 1,651 | 1,670 | 1,647 | 1,660 | -7 | -0.4% | 102,000 |
| 2014/07/02 | 1,648 | 1,680 | 1,634 | 1,667 | +45 | +2.8% | 197,000 |
| 2014/07/01 | 1,561 | 1,630 | 1,561 | 1,622 | +53 | +3.4% | 106,000 |
| 2014/06/30 | 1,491 | 1,585 | 1,491 | 1,569 | +63 | +4.2% | 149,000 |
| 2014/06/27 | 1,454 | 1,515 | 1,445 | 1,506 | +56 | +3.9% | 142,000 |
| 2014/06/26 | 1,423 | 1,450 | 1,422 | 1,450 | +28 | +2% | 49,000 |
| 2014/06/25 | 1,438 | 1,438 | 1,409 | 1,422 | -16 | -1.1% | 39,000 |
| 2014/06/24 | 1,421 | 1,446 | 1,421 | 1,438 | -2 | -0.1% | 55,000 |
| 2014/06/23 | 1,458 | 1,459 | 1,439 | 1,440 | -11 | -0.8% | 39,000 |
| 2014/06/20 | 1,450 | 1,454 | 1,439 | 1,451 | -3 | -0.2% | 68,000 |
| 2014/06/19 | 1,461 | 1,464 | 1,439 | 1,454 | +7 | +0.5% | 60,000 |
| 2014/06/18 | 1,458 | 1,465 | 1,447 | 1,447 | -12 | -0.8% | 33,000 |
| 2014/06/17 | 1,467 | 1,467 | 1,443 | 1,459 | +11 | +0.8% | 39,000 |
| 2014/06/16 | 1,459 | 1,486 | 1,447 | 1,448 | -24 | -1.6% | 65,000 |
| 2014/06/13 | 1,459 | 1,486 | 1,459 | 1,472 | -8 | -0.5% | 60,000 |
| 2014/06/12 | 1,441 | 1,488 | 1,441 | 1,480 | +9 | +0.6% | 49,000 |
2701～
2750
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「能美防」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 |
|---|---|---|---|---|---|---|---|---|
| 能美防 | 390,000円 | +5.2% | +4.2% | 2.56% | 19.79倍 | 1.78倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| フクダ電 | 695,000円 | -1.4% | -9.9% | 2.59% | 11.14倍 | 1.04倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 488,100円 | -8.0% | -28.8% | 2.17% | 13.87倍 | 1.83倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アンリツ | 173,500円 | +8.9% | +17.8% | 2.31% | 20.18倍 | 1.78倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| シンフォニア | 750,000円 | +4.9% | +3.5% | 1.60% | 18.72倍 | 2.64倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
