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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,333 | 1,356 | 1,315 | 1,330 | -12 | -0.9% | 23,700 |
| 2015/09/04 | 1,394 | 1,394 | 1,313 | 1,342 | -45 | -3.2% | 69,000 |
| 2015/09/03 | 1,390 | 1,414 | 1,378 | 1,387 | +6 | +0.4% | 41,600 |
| 2015/09/02 | 1,350 | 1,402 | 1,350 | 1,381 | -11 | -0.8% | 34,900 |
| 2015/09/01 | 1,411 | 1,425 | 1,382 | 1,392 | -36 | -2.5% | 56,500 |
| 2015/08/31 | 1,409 | 1,429 | 1,384 | 1,428 | +28 | +2% | 44,800 |
| 2015/08/28 | 1,364 | 1,410 | 1,345 | 1,400 | +66 | +4.9% | 49,700 |
| 2015/08/27 | 1,367 | 1,372 | 1,323 | 1,334 | -2 | -0.1% | 46,200 |
| 2015/08/26 | 1,332 | 1,369 | 1,311 | 1,336 | +64 | +5% | 67,200 |
| 2015/08/25 | 1,250 | 1,351 | 1,246 | 1,272 | -30 | -2.3% | 65,800 |
| 2015/08/24 | 1,329 | 1,375 | 1,302 | 1,302 | -86 | -6.2% | 85,200 |
| 2015/08/21 | 1,408 | 1,435 | 1,383 | 1,388 | -47 | -3.3% | 112,100 |
| 2015/08/20 | 1,480 | 1,484 | 1,430 | 1,435 | -50 | -3.4% | 64,100 |
| 2015/08/19 | 1,518 | 1,529 | 1,485 | 1,485 | -56 | -3.6% | 51,100 |
| 2015/08/18 | 1,485 | 1,543 | 1,485 | 1,541 | +20 | +1.3% | 42,900 |
| 2015/08/17 | 1,498 | 1,525 | 1,490 | 1,521 | +13 | +0.9% | 21,400 |
| 2015/08/14 | 1,535 | 1,535 | 1,495 | 1,508 | -27 | -1.8% | 43,100 |
| 2015/08/13 | 1,512 | 1,545 | 1,490 | 1,535 | +11 | +0.7% | 37,900 |
| 2015/08/12 | 1,520 | 1,540 | 1,513 | 1,524 | -9 | -0.6% | 34,500 |
| 2015/08/11 | 1,538 | 1,550 | 1,520 | 1,533 | -2 | -0.1% | 30,000 |
| 2015/08/10 | 1,570 | 1,570 | 1,520 | 1,535 | -20 | -1.3% | 61,800 |
| 2015/08/07 | 1,560 | 1,576 | 1,542 | 1,555 | -24 | -1.5% | 53,900 |
| 2015/08/06 | 1,596 | 1,598 | 1,563 | 1,579 | -11 | -0.7% | 88,500 |
| 2015/08/05 | 1,496 | 1,590 | 1,486 | 1,590 | +106 | +7.1% | 209,300 |
| 2015/08/04 | 1,400 | 1,488 | 1,384 | 1,484 | +64 | +4.5% | 110,800 |
| 2015/08/03 | 1,430 | 1,445 | 1,407 | 1,420 | -16 | -1.1% | 26,900 |
| 2015/07/31 | 1,410 | 1,438 | 1,410 | 1,436 | +29 | +2.1% | 24,800 |
| 2015/07/30 | 1,392 | 1,412 | 1,392 | 1,407 | +21 | +1.5% | 23,800 |
| 2015/07/29 | 1,410 | 1,419 | 1,380 | 1,386 | -24 | -1.7% | 26,700 |
| 2015/07/28 | 1,390 | 1,420 | 1,386 | 1,410 | +16 | +1.1% | 38,800 |
| 2015/07/27 | 1,409 | 1,412 | 1,392 | 1,394 | -15 | -1.1% | 27,700 |
| 2015/07/24 | 1,439 | 1,439 | 1,405 | 1,409 | -23 | -1.6% | 21,200 |
| 2015/07/23 | 1,430 | 1,432 | 1,408 | 1,432 | +32 | +2.3% | 26,600 |
| 2015/07/22 | 1,385 | 1,411 | 1,385 | 1,400 | -39 | -2.7% | 46,900 |
| 2015/07/21 | 1,445 | 1,445 | 1,430 | 1,439 | +11 | +0.8% | 31,300 |
| 2015/07/17 | 1,436 | 1,442 | 1,416 | 1,428 | -15 | -1% | 36,300 |
| 2015/07/16 | 1,435 | 1,460 | 1,431 | 1,443 | -5 | -0.3% | 44,800 |
| 2015/07/15 | 1,457 | 1,459 | 1,439 | 1,448 | ±0 | ±0% | 21,100 |
| 2015/07/14 | 1,450 | 1,460 | 1,437 | 1,448 | +31 | +2.2% | 26,200 |
| 2015/07/13 | 1,385 | 1,420 | 1,383 | 1,417 | +48 | +3.5% | 22,800 |
| 2015/07/10 | 1,395 | 1,402 | 1,363 | 1,369 | -10 | -0.7% | 48,200 |
| 2015/07/09 | 1,400 | 1,400 | 1,328 | 1,379 | -26 | -1.9% | 70,600 |
| 2015/07/08 | 1,451 | 1,459 | 1,405 | 1,405 | -46 | -3.2% | 45,400 |
| 2015/07/07 | 1,460 | 1,469 | 1,451 | 1,451 | +1 | +0.1% | 17,800 |
| 2015/07/06 | 1,458 | 1,473 | 1,420 | 1,450 | -35 | -2.4% | 48,100 |
| 2015/07/03 | 1,516 | 1,516 | 1,477 | 1,485 | -9 | -0.6% | 36,800 |
| 2015/07/02 | 1,491 | 1,509 | 1,490 | 1,494 | +8 | +0.5% | 19,500 |
| 2015/07/01 | 1,485 | 1,489 | 1,465 | 1,486 | +26 | +1.8% | 31,300 |
| 2015/06/30 | 1,450 | 1,464 | 1,441 | 1,460 | +10 | +0.7% | 36,400 |
| 2015/06/29 | 1,470 | 1,478 | 1,450 | 1,450 | -41 | -2.7% | 49,400 |
2251～
2300
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 | 290,500円 | +9.7% | +16.8% | 2.07% | 17.45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 | 587,000円 | +13.0% | +37.7% | 1.62% | 16.56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 | 406,000円 | +43.6% | +106.2% | 1.60% | 18.88倍 | 3.48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
