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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 487 | 490 | 485 | 487 | ±0 | ±0% | 31,000 |
| 2010/08/12 | 489 | 490 | 486 | 487 | -4 | -0.8% | 43,000 |
| 2010/08/11 | 498 | 501 | 491 | 491 | -11 | -2.2% | 27,000 |
| 2010/08/10 | 504 | 505 | 497 | 502 | +5 | +1% | 86,000 |
| 2010/08/09 | 498 | 499 | 496 | 497 | ±0 | ±0% | 44,000 |
| 2010/08/06 | 492 | 498 | 490 | 497 | +4 | +0.8% | 39,000 |
| 2010/08/05 | 492 | 498 | 491 | 493 | -5 | -1% | 55,000 |
| 2010/08/04 | 496 | 498 | 490 | 498 | +2 | +0.4% | 49,000 |
| 2010/08/03 | 501 | 502 | 490 | 496 | -2 | -0.4% | 57,000 |
| 2010/08/02 | 497 | 502 | 497 | 498 | +2 | +0.4% | 20,000 |
| 2010/07/30 | 505 | 506 | 496 | 496 | -9 | -1.8% | 53,000 |
| 2010/07/29 | 510 | 511 | 505 | 505 | -7 | -1.4% | 49,000 |
| 2010/07/28 | 512 | 515 | 511 | 512 | +2 | +0.4% | 39,000 |
| 2010/07/27 | 514 | 514 | 509 | 510 | -2 | -0.4% | 38,000 |
| 2010/07/26 | 518 | 518 | 512 | 512 | +2 | +0.4% | 47,000 |
| 2010/07/23 | 519 | 519 | 510 | 510 | +1 | +0.2% | 52,000 |
| 2010/07/22 | 510 | 511 | 508 | 509 | -1 | -0.2% | 18,000 |
| 2010/07/21 | 516 | 518 | 510 | 510 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 518 | 519 | 509 | 510 | +1 | +0.2% | 62,000 |
| 2010/07/16 | 517 | 518 | 506 | 509 | -10 | -1.9% | 53,000 |
| 2010/07/15 | 518 | 527 | 516 | 519 | -2 | -0.4% | 31,000 |
| 2010/07/14 | 519 | 523 | 519 | 521 | +3 | +0.6% | 18,000 |
| 2010/07/13 | 524 | 524 | 518 | 518 | -7 | -1.3% | 25,000 |
| 2010/07/12 | 525 | 530 | 524 | 525 | -3 | -0.6% | 20,000 |
| 2010/07/09 | 533 | 535 | 524 | 528 | -2 | -0.4% | 52,000 |
| 2010/07/08 | 531 | 534 | 521 | 530 | +19 | +3.7% | 115,000 |
| 2010/07/07 | 512 | 519 | 509 | 511 | -4 | -0.8% | 55,000 |
| 2010/07/06 | 505 | 516 | 501 | 515 | +10 | +2% | 100,000 |
| 2010/07/05 | 509 | 510 | 505 | 505 | -5 | -1% | 46,000 |
| 2010/07/02 | 504 | 510 | 498 | 510 | +1 | +0.2% | 105,000 |
| 2010/07/01 | 509 | 517 | 507 | 509 | ±0 | ±0% | 32,000 |
| 2010/06/30 | 519 | 519 | 503 | 509 | -14 | -2.7% | 43,000 |
| 2010/06/29 | 529 | 529 | 522 | 523 | -4 | -0.8% | 31,000 |
| 2010/06/28 | 531 | 531 | 527 | 527 | -4 | -0.8% | 8,000 |
| 2010/06/25 | 538 | 539 | 526 | 531 | -7 | -1.3% | 58,000 |
| 2010/06/24 | 534 | 538 | 531 | 538 | +3 | +0.6% | 22,000 |
| 2010/06/23 | 539 | 539 | 534 | 535 | -5 | -0.9% | 28,000 |
| 2010/06/22 | 539 | 548 | 537 | 540 | +2 | +0.4% | 81,000 |
| 2010/06/21 | 538 | 541 | 524 | 538 | +1 | +0.2% | 52,000 |
| 2010/06/18 | 539 | 539 | 536 | 537 | +1 | +0.2% | 29,000 |
| 2010/06/17 | 536 | 538 | 536 | 536 | +4 | +0.8% | 19,000 |
| 2010/06/16 | 539 | 539 | 530 | 532 | +3 | +0.6% | 47,000 |
| 2010/06/15 | 539 | 539 | 521 | 529 | -8 | -1.5% | 60,000 |
| 2010/06/14 | 543 | 543 | 536 | 537 | +3 | +0.6% | 28,000 |
| 2010/06/11 | 533 | 539 | 529 | 534 | +2 | +0.4% | 53,000 |
| 2010/06/10 | 535 | 535 | 530 | 532 | +2 | +0.4% | 58,000 |
| 2010/06/09 | 529 | 531 | 526 | 530 | ±0 | ±0% | 35,000 |
| 2010/06/08 | 526 | 537 | 526 | 530 | -2 | -0.4% | 24,000 |
| 2010/06/07 | 538 | 538 | 531 | 532 | -13 | -2.4% | 32,000 |
| 2010/06/04 | 553 | 553 | 537 | 545 | ±0 | ±0% | 45,000 |
3601～
3650
件表示中 / 3692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 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63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 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01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 |
| コニカミノルタ | 44,600円 | -3.0% | - | 0.00% | - | 0.43倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| ＪＶＣＫＷ | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| アンリツ | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
