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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,565 | 1,588 | 1,500 | 1,559 | -6 | -0.4% | 107,900 |
| 2015/04/10 | 1,544 | 1,572 | 1,536 | 1,565 | +29 | +1.9% | 60,400 |
| 2015/04/09 | 1,556 | 1,556 | 1,524 | 1,536 | -20 | -1.3% | 47,200 |
| 2015/04/08 | 1,555 | 1,575 | 1,552 | 1,556 | +16 | +1% | 83,300 |
| 2015/04/07 | 1,535 | 1,555 | 1,529 | 1,540 | +8 | +0.5% | 43,500 |
| 2015/04/06 | 1,527 | 1,536 | 1,504 | 1,532 | +5 | +0.3% | 47,800 |
| 2015/04/03 | 1,520 | 1,527 | 1,502 | 1,527 | +12 | +0.8% | 41,700 |
| 2015/04/02 | 1,468 | 1,516 | 1,468 | 1,515 | +37 | +2.5% | 70,700 |
| 2015/04/01 | 1,478 | 1,492 | 1,461 | 1,478 | -5 | -0.3% | 68,100 |
| 2015/03/31 | 1,498 | 1,503 | 1,476 | 1,483 | ±0 | ±0% | 52,100 |
| 2015/03/30 | 1,486 | 1,496 | 1,466 | 1,483 | +16 | +1.1% | 50,500 |
| 2015/03/27 | 1,479 | 1,512 | 1,450 | 1,467 | -26 | -1.7% | 65,700 |
| 2015/03/26 | 1,503 | 1,528 | 1,478 | 1,493 | -15 | -1% | 120,800 |
| 2015/03/25 | 1,523 | 1,530 | 1,488 | 1,508 | -18 | -1.2% | 81,300 |
| 2015/03/24 | 1,550 | 1,556 | 1,512 | 1,526 | -24 | -1.5% | 64,900 |
| 2015/03/23 | 1,527 | 1,555 | 1,503 | 1,550 | +47 | +3.1% | 111,800 |
| 2015/03/20 | 1,459 | 1,510 | 1,451 | 1,503 | +62 | +4.3% | 122,300 |
| 2015/03/19 | 1,439 | 1,450 | 1,419 | 1,441 | ±0 | ±0% | 95,700 |
| 2015/03/18 | 1,452 | 1,466 | 1,438 | 1,441 | +9 | +0.6% | 114,600 |
| 2015/03/17 | 1,398 | 1,460 | 1,390 | 1,432 | +29 | +2.1% | 135,500 |
| 2015/03/16 | 1,385 | 1,409 | 1,377 | 1,403 | +5 | +0.4% | 64,400 |
| 2015/03/13 | 1,403 | 1,410 | 1,373 | 1,398 | +7 | +0.5% | 97,100 |
| 2015/03/12 | 1,365 | 1,393 | 1,357 | 1,391 | +34 | +2.5% | 74,000 |
| 2015/03/11 | 1,378 | 1,390 | 1,351 | 1,357 | -23 | -1.7% | 97,800 |
| 2015/03/10 | 1,399 | 1,405 | 1,380 | 1,380 | -12 | -0.9% | 76,800 |
| 2015/03/09 | 1,401 | 1,416 | 1,386 | 1,392 | -30 | -2.1% | 83,600 |
| 2015/03/06 | 1,422 | 1,433 | 1,416 | 1,422 | +1 | +0.1% | 29,200 |
| 2015/03/05 | 1,427 | 1,437 | 1,410 | 1,421 | +4 | +0.3% | 47,400 |
| 2015/03/04 | 1,400 | 1,428 | 1,395 | 1,417 | +10 | +0.7% | 59,600 |
| 2015/03/03 | 1,410 | 1,417 | 1,400 | 1,407 | -8 | -0.6% | 37,100 |
| 2015/03/02 | 1,420 | 1,423 | 1,410 | 1,415 | -8 | -0.6% | 64,700 |
| 2015/02/27 | 1,429 | 1,432 | 1,412 | 1,423 | -6 | -0.4% | 42,300 |
| 2015/02/26 | 1,444 | 1,444 | 1,425 | 1,429 | -4 | -0.3% | 39,800 |
| 2015/02/25 | 1,450 | 1,450 | 1,426 | 1,433 | -6 | -0.4% | 41,700 |
| 2015/02/24 | 1,451 | 1,451 | 1,437 | 1,439 | -12 | -0.8% | 43,800 |
| 2015/02/23 | 1,458 | 1,474 | 1,451 | 1,451 | -18 | -1.2% | 91,200 |
| 2015/02/20 | 1,460 | 1,482 | 1,454 | 1,469 | +9 | +0.6% | 88,300 |
| 2015/02/19 | 1,463 | 1,481 | 1,453 | 1,460 | -3 | -0.2% | 128,300 |
| 2015/02/18 | 1,430 | 1,466 | 1,430 | 1,463 | +47 | +3.3% | 111,500 |
| 2015/02/17 | 1,379 | 1,417 | 1,379 | 1,416 | +37 | +2.7% | 41,000 |
| 2015/02/16 | 1,398 | 1,403 | 1,371 | 1,379 | ±0 | ±0% | 55,400 |
| 2015/02/13 | 1,430 | 1,431 | 1,361 | 1,379 | -48 | -3.4% | 151,200 |
| 2015/02/12 | 1,460 | 1,469 | 1,426 | 1,427 | -32 | -2.2% | 88,500 |
| 2015/02/10 | 1,460 | 1,470 | 1,441 | 1,459 | -1 | -0.1% | 57,600 |
| 2015/02/09 | 1,456 | 1,465 | 1,435 | 1,460 | +25 | +1.7% | 76,500 |
| 2015/02/06 | 1,460 | 1,466 | 1,426 | 1,435 | -30 | -2% | 63,500 |
| 2015/02/05 | 1,480 | 1,480 | 1,445 | 1,465 | -18 | -1.2% | 47,200 |
| 2015/02/04 | 1,494 | 1,521 | 1,471 | 1,483 | +14 | +1% | 84,300 |
| 2015/02/03 | 1,507 | 1,508 | 1,461 | 1,469 | -22 | -1.5% | 57,300 |
| 2015/02/02 | 1,471 | 1,501 | 1,466 | 1,491 | +11 | +0.7% | 58,800 |
2351～
2400
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 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44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 | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75倍 | 1.26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 | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27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
