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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,542 | 1,551 | 1,534 | 1,536 | +3 | +0.2% | 78,800 |
| 2015/11/20 | 1,517 | 1,546 | 1,516 | 1,533 | +29 | +1.9% | 57,500 |
| 2015/11/19 | 1,488 | 1,520 | 1,474 | 1,504 | +43 | +2.9% | 99,000 |
| 2015/11/18 | 1,460 | 1,476 | 1,457 | 1,461 | +8 | +0.6% | 21,400 |
| 2015/11/17 | 1,451 | 1,458 | 1,444 | 1,453 | +22 | +1.5% | 34,400 |
| 2015/11/16 | 1,420 | 1,435 | 1,413 | 1,431 | -5 | -0.3% | 20,800 |
| 2015/11/13 | 1,440 | 1,461 | 1,428 | 1,436 | -16 | -1.1% | 33,500 |
| 2015/11/12 | 1,450 | 1,461 | 1,438 | 1,452 | +8 | +0.6% | 55,600 |
| 2015/11/11 | 1,450 | 1,454 | 1,441 | 1,444 | -20 | -1.4% | 61,800 |
| 2015/11/10 | 1,491 | 1,491 | 1,457 | 1,464 | -35 | -2.3% | 71,300 |
| 2015/11/09 | 1,507 | 1,518 | 1,490 | 1,499 | +21 | +1.4% | 81,800 |
| 2015/11/06 | 1,524 | 1,524 | 1,470 | 1,478 | +1 | +0.1% | 50,000 |
| 2015/11/05 | 1,538 | 1,538 | 1,476 | 1,477 | -48 | -3.1% | 66,900 |
| 2015/11/04 | 1,480 | 1,530 | 1,480 | 1,525 | +40 | +2.7% | 68,700 |
| 2015/11/02 | 1,496 | 1,496 | 1,462 | 1,485 | -21 | -1.4% | 61,700 |
| 2015/10/30 | 1,486 | 1,527 | 1,473 | 1,506 | +31 | +2.1% | 98,300 |
| 2015/10/29 | 1,440 | 1,488 | 1,435 | 1,475 | +37 | +2.6% | 220,300 |
| 2015/10/28 | 1,430 | 1,440 | 1,416 | 1,438 | +4 | +0.3% | 30,500 |
| 2015/10/27 | 1,467 | 1,470 | 1,432 | 1,434 | -23 | -1.6% | 42,300 |
| 2015/10/26 | 1,441 | 1,460 | 1,429 | 1,457 | +48 | +3.4% | 69,200 |
| 2015/10/23 | 1,437 | 1,437 | 1,396 | 1,409 | +2 | +0.1% | 41,700 |
| 2015/10/22 | 1,431 | 1,445 | 1,403 | 1,407 | -24 | -1.7% | 32,800 |
| 2015/10/21 | 1,402 | 1,432 | 1,392 | 1,431 | +29 | +2.1% | 59,300 |
| 2015/10/20 | 1,410 | 1,414 | 1,393 | 1,402 | +10 | +0.7% | 22,500 |
| 2015/10/19 | 1,391 | 1,399 | 1,376 | 1,392 | -4 | -0.3% | 26,700 |
| 2015/10/16 | 1,415 | 1,415 | 1,386 | 1,396 | -9 | -0.6% | 41,100 |
| 2015/10/15 | 1,371 | 1,418 | 1,371 | 1,405 | +33 | +2.4% | 39,600 |
| 2015/10/14 | 1,372 | 1,393 | 1,343 | 1,372 | -11 | -0.8% | 54,600 |
| 2015/10/13 | 1,403 | 1,424 | 1,371 | 1,383 | -37 | -2.6% | 54,400 |
| 2015/10/09 | 1,443 | 1,448 | 1,402 | 1,420 | -9 | -0.6% | 57,300 |
| 2015/10/08 | 1,393 | 1,429 | 1,389 | 1,429 | +29 | +2.1% | 69,400 |
| 2015/10/07 | 1,366 | 1,410 | 1,366 | 1,400 | +34 | +2.5% | 41,600 |
| 2015/10/06 | 1,349 | 1,377 | 1,346 | 1,366 | +31 | +2.3% | 49,800 |
| 2015/10/05 | 1,318 | 1,339 | 1,305 | 1,335 | +47 | +3.6% | 38,300 |
| 2015/10/02 | 1,293 | 1,306 | 1,276 | 1,288 | -18 | -1.4% | 46,400 |
| 2015/10/01 | 1,310 | 1,329 | 1,296 | 1,306 | +9 | +0.7% | 34,100 |
| 2015/09/30 | 1,300 | 1,325 | 1,283 | 1,297 | +16 | +1.2% | 32,300 |
| 2015/09/29 | 1,294 | 1,306 | 1,277 | 1,281 | -41 | -3.1% | 38,000 |
| 2015/09/28 | 1,324 | 1,343 | 1,309 | 1,322 | -12 | -0.9% | 24,000 |
| 2015/09/25 | 1,308 | 1,334 | 1,277 | 1,334 | +46 | +3.6% | 49,000 |
| 2015/09/24 | 1,348 | 1,348 | 1,284 | 1,288 | -71 | -5.2% | 70,800 |
| 2015/09/18 | 1,342 | 1,367 | 1,339 | 1,359 | +6 | +0.4% | 28,600 |
| 2015/09/17 | 1,340 | 1,368 | 1,340 | 1,353 | -1 | -0.1% | 27,500 |
| 2015/09/16 | 1,345 | 1,368 | 1,339 | 1,354 | +19 | +1.4% | 19,300 |
| 2015/09/15 | 1,342 | 1,369 | 1,335 | 1,335 | -3 | -0.2% | 16,700 |
| 2015/09/14 | 1,351 | 1,367 | 1,332 | 1,338 | -13 | -1% | 21,900 |
| 2015/09/11 | 1,329 | 1,360 | 1,329 | 1,351 | -8 | -0.6% | 52,400 |
| 2015/09/10 | 1,348 | 1,362 | 1,318 | 1,359 | +11 | +0.8% | 27,000 |
| 2015/09/09 | 1,340 | 1,353 | 1,316 | 1,348 | +47 | +3.6% | 37,900 |
| 2015/09/08 | 1,336 | 1,350 | 1,300 | 1,301 | -29 | -2.2% | 22,200 |
2201～
2250
件表示中 / 3586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 | 290,300円 | +9.7% | +16.8% | 2.07% | 17.43倍 | 1.42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 |
| ダイヘン | 724,000円 | +8.7% | +4.5% | 2.28% | 14.66倍 | 1.30倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| シンフォニア | 586,000円 | +13.0% | +37.7% | 1.62% | 16.53倍 | 2.21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 |
| アンリツ | 119,300円 | +4.6% | +10.5% | 3.35% | 18.94倍 | 1.27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 |
| マイクロニクス | 404,000円 | +43.6% | +106.2% | 1.61% | 18.78倍 | 3.46倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
