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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,480 | 1,499 | 1,474 | 1,480 | ±0 | ±0% | 62,000 |
| 2015/01/29 | 1,510 | 1,510 | 1,478 | 1,480 | -27 | -1.8% | 58,700 |
| 2015/01/28 | 1,489 | 1,516 | 1,485 | 1,507 | -18 | -1.2% | 66,900 |
| 2015/01/27 | 1,510 | 1,537 | 1,510 | 1,525 | +15 | +1% | 41,600 |
| 2015/01/26 | 1,500 | 1,523 | 1,491 | 1,510 | +2 | +0.1% | 22,500 |
| 2015/01/23 | 1,487 | 1,519 | 1,481 | 1,508 | +22 | +1.5% | 40,600 |
| 2015/01/22 | 1,505 | 1,506 | 1,478 | 1,486 | -14 | -0.9% | 38,600 |
| 2015/01/21 | 1,526 | 1,526 | 1,494 | 1,500 | -19 | -1.3% | 32,500 |
| 2015/01/20 | 1,501 | 1,535 | 1,500 | 1,519 | +3 | +0.2% | 38,900 |
| 2015/01/19 | 1,517 | 1,530 | 1,512 | 1,516 | +13 | +0.9% | 31,800 |
| 2015/01/16 | 1,513 | 1,546 | 1,492 | 1,503 | -29 | -1.9% | 64,600 |
| 2015/01/15 | 1,500 | 1,547 | 1,500 | 1,532 | +27 | +1.8% | 63,400 |
| 2015/01/14 | 1,531 | 1,540 | 1,503 | 1,505 | -27 | -1.8% | 53,200 |
| 2015/01/13 | 1,543 | 1,549 | 1,513 | 1,532 | -12 | -0.8% | 60,700 |
| 2015/01/09 | 1,546 | 1,561 | 1,534 | 1,544 | -7 | -0.5% | 75,700 |
| 2015/01/08 | 1,578 | 1,578 | 1,549 | 1,551 | -9 | -0.6% | 60,900 |
| 2015/01/07 | 1,530 | 1,570 | 1,530 | 1,560 | +12 | +0.8% | 72,600 |
| 2015/01/06 | 1,568 | 1,581 | 1,548 | 1,548 | -35 | -2.2% | 77,300 |
| 2015/01/05 | 1,594 | 1,619 | 1,577 | 1,583 | -10 | -0.6% | 74,400 |
| 2014/12/30 | 1,632 | 1,647 | 1,590 | 1,593 | -34 | -2.1% | 60,800 |
| 2014/12/29 | 1,625 | 1,661 | 1,610 | 1,627 | +2 | +0.1% | 131,400 |
| 2014/12/26 | 1,617 | 1,630 | 1,609 | 1,625 | +26 | +1.6% | 61,200 |
| 2014/12/25 | 1,609 | 1,617 | 1,585 | 1,599 | -9 | -0.6% | 78,400 |
| 2014/12/24 | 1,623 | 1,623 | 1,590 | 1,608 | +5 | +0.3% | 61,000 |
| 2014/12/22 | 1,598 | 1,615 | 1,586 | 1,603 | +14 | +0.9% | 88,000 |
| 2014/12/19 | 1,598 | 1,600 | 1,579 | 1,589 | +28 | +1.8% | 69,600 |
| 2014/12/18 | 1,597 | 1,610 | 1,560 | 1,561 | +1 | +0.1% | 53,100 |
| 2014/12/17 | 1,536 | 1,583 | 1,536 | 1,560 | +8 | +0.5% | 64,600 |
| 2014/12/16 | 1,527 | 1,571 | 1,527 | 1,552 | -15 | -1% | 67,200 |
| 2014/12/15 | 1,537 | 1,592 | 1,532 | 1,567 | +13 | +0.8% | 63,400 |
| 2014/12/12 | 1,555 | 1,589 | 1,554 | 1,554 | -18 | -1.1% | 99,300 |
| 2014/12/11 | 1,580 | 1,590 | 1,543 | 1,572 | -26 | -1.6% | 51,600 |
| 2014/12/10 | 1,610 | 1,612 | 1,589 | 1,598 | +2 | +0.1% | 114,600 |
| 2014/12/09 | 1,601 | 1,617 | 1,591 | 1,596 | -30 | -1.8% | 56,600 |
| 2014/12/08 | 1,635 | 1,641 | 1,609 | 1,626 | ±0 | ±0% | 75,100 |
| 2014/12/05 | 1,630 | 1,632 | 1,610 | 1,626 | -6 | -0.4% | 72,600 |
| 2014/12/04 | 1,632 | 1,639 | 1,616 | 1,632 | ±0 | ±0% | 75,300 |
| 2014/12/03 | 1,661 | 1,679 | 1,624 | 1,632 | -15 | -0.9% | 131,500 |
| 2014/12/02 | 1,630 | 1,659 | 1,622 | 1,647 | +17 | +1% | 67,500 |
| 2014/12/01 | 1,630 | 1,647 | 1,619 | 1,630 | -3 | -0.2% | 56,100 |
| 2014/11/28 | 1,605 | 1,642 | 1,605 | 1,633 | +11 | +0.7% | 53,300 |
| 2014/11/27 | 1,601 | 1,666 | 1,601 | 1,622 | +14 | +0.9% | 113,100 |
| 2014/11/26 | 1,606 | 1,628 | 1,596 | 1,608 | +21 | +1.3% | 148,500 |
| 2014/11/25 | 1,578 | 1,595 | 1,557 | 1,587 | +37 | +2.4% | 123,000 |
| 2014/11/21 | 1,538 | 1,558 | 1,502 | 1,550 | +25 | +1.6% | 106,700 |
| 2014/11/20 | 1,569 | 1,569 | 1,519 | 1,525 | -33 | -2.1% | 80,200 |
| 2014/11/19 | 1,568 | 1,594 | 1,553 | 1,558 | +11 | +0.7% | 105,500 |
| 2014/11/18 | 1,526 | 1,551 | 1,518 | 1,547 | +51 | +3.4% | 77,300 |
| 2014/11/17 | 1,570 | 1,575 | 1,494 | 1,496 | -48 | -3.1% | 136,600 |
| 2014/11/14 | 1,570 | 1,576 | 1,511 | 1,544 | -4 | -0.3% | 129,900 |
2401～
2450
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
