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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 465 | 471 | 465 | 471 | +6 | +1.3% | 29,000 |
| 2010/10/05 | 466 | 469 | 460 | 465 | -6 | -1.3% | 41,000 |
| 2010/10/04 | 480 | 480 | 470 | 471 | -10 | -2.1% | 25,000 |
| 2010/10/01 | 487 | 487 | 478 | 481 | -2 | -0.4% | 17,000 |
| 2010/09/30 | 492 | 495 | 479 | 483 | -13 | -2.6% | 50,000 |
| 2010/09/29 | 490 | 498 | 489 | 496 | +14 | +2.9% | 66,000 |
| 2010/09/28 | 486 | 489 | 480 | 482 | -3 | -0.6% | 49,000 |
| 2010/09/27 | 477 | 487 | 474 | 485 | +16 | +3.4% | 46,000 |
| 2010/09/24 | 477 | 477 | 469 | 469 | -6 | -1.3% | 45,000 |
| 2010/09/22 | 474 | 478 | 472 | 475 | +2 | +0.4% | 28,000 |
| 2010/09/21 | 467 | 476 | 466 | 473 | +6 | +1.3% | 35,000 |
| 2010/09/17 | 460 | 468 | 460 | 467 | +8 | +1.7% | 32,000 |
| 2010/09/16 | 461 | 462 | 459 | 459 | -2 | -0.4% | 48,000 |
| 2010/09/15 | 460 | 467 | 459 | 461 | ±0 | ±0% | 47,000 |
| 2010/09/14 | 466 | 466 | 461 | 461 | -5 | -1.1% | 21,000 |
| 2010/09/13 | 464 | 468 | 464 | 466 | +1 | +0.2% | 12,000 |
| 2010/09/10 | 466 | 467 | 464 | 465 | -2 | -0.4% | 62,000 |
| 2010/09/09 | 464 | 467 | 463 | 467 | +6 | +1.3% | 26,000 |
| 2010/09/08 | 467 | 467 | 457 | 461 | -8 | -1.7% | 33,000 |
| 2010/09/07 | 471 | 473 | 468 | 469 | -3 | -0.6% | 20,000 |
| 2010/09/06 | 470 | 473 | 469 | 472 | +4 | +0.9% | 27,000 |
| 2010/09/03 | 465 | 468 | 465 | 468 | +3 | +0.6% | 35,000 |
| 2010/09/02 | 474 | 474 | 465 | 465 | -7 | -1.5% | 36,000 |
| 2010/09/01 | 477 | 485 | 471 | 472 | -5 | -1% | 47,000 |
| 2010/08/31 | 486 | 486 | 476 | 477 | -12 | -2.5% | 23,000 |
| 2010/08/30 | 491 | 492 | 487 | 489 | +14 | +2.9% | 31,000 |
| 2010/08/27 | 469 | 476 | 469 | 475 | +6 | +1.3% | 32,000 |
| 2010/08/26 | 471 | 471 | 463 | 469 | +2 | +0.4% | 44,000 |
| 2010/08/25 | 469 | 480 | 465 | 467 | -2 | -0.4% | 37,000 |
| 2010/08/24 | 474 | 475 | 462 | 469 | -7 | -1.5% | 37,000 |
| 2010/08/23 | 486 | 486 | 474 | 476 | -6 | -1.2% | 40,000 |
| 2010/08/20 | 484 | 486 | 482 | 482 | -5 | -1% | 34,000 |
| 2010/08/19 | 492 | 496 | 486 | 487 | -2 | -0.4% | 48,000 |
| 2010/08/18 | 489 | 495 | 488 | 489 | +3 | +0.6% | 36,000 |
| 2010/08/17 | 492 | 492 | 486 | 486 | -7 | -1.4% | 22,000 |
| 2010/08/16 | 488 | 495 | 486 | 493 | +6 | +1.2% | 24,000 |
| 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 |
3651～
3700
件表示中 / 3778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 | 392,500円 | +5.2% | +4.2% | 2.55% | 19.92倍 | 1.79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 |
| メイコー | 982,000円 | +7.8% | +17.3% | 0.92% | 14.25倍 | 2.49倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 日電子 | 490,500円 | -8.0% | -28.8% | 2.16% | 13.94倍 | 1.84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 | 169,800円 | +8.9% | +17.8% | 2.36% | 19.75倍 | 1.75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 | 749,000円 | +4.9% | +3.5% | 1.60% | 18.70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
