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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 538 | 539 | 526 | 531 | -7 | -1.3% | 58,000 |
| 2010/06/24 | 534 | 538 | 531 | 538 | +3 | +0.6% | 22,000 |
| 2010/06/23 | 539 | 539 | 534 | 535 | -5 | -0.9% | 28,000 |
| 2010/06/22 | 539 | 548 | 537 | 540 | +2 | +0.4% | 81,000 |
| 2010/06/21 | 538 | 541 | 524 | 538 | +1 | +0.2% | 52,000 |
| 2010/06/18 | 539 | 539 | 536 | 537 | +1 | +0.2% | 29,000 |
| 2010/06/17 | 536 | 538 | 536 | 536 | +4 | +0.8% | 19,000 |
| 2010/06/16 | 539 | 539 | 530 | 532 | +3 | +0.6% | 47,000 |
| 2010/06/15 | 539 | 539 | 521 | 529 | -8 | -1.5% | 60,000 |
| 2010/06/14 | 543 | 543 | 536 | 537 | +3 | +0.6% | 28,000 |
| 2010/06/11 | 533 | 539 | 529 | 534 | +2 | +0.4% | 53,000 |
| 2010/06/10 | 535 | 535 | 530 | 532 | +2 | +0.4% | 58,000 |
| 2010/06/09 | 529 | 531 | 526 | 530 | ±0 | ±0% | 35,000 |
| 2010/06/08 | 526 | 537 | 526 | 530 | -2 | -0.4% | 24,000 |
| 2010/06/07 | 538 | 538 | 531 | 532 | -13 | -2.4% | 32,000 |
| 2010/06/04 | 553 | 553 | 537 | 545 | ±0 | ±0% | 45,000 |
| 2010/06/03 | 550 | 552 | 543 | 545 | +1 | +0.2% | 47,000 |
| 2010/06/02 | 536 | 551 | 536 | 544 | -1 | -0.2% | 53,000 |
| 2010/06/01 | 552 | 552 | 540 | 545 | -6 | -1.1% | 34,000 |
| 2010/05/31 | 536 | 560 | 530 | 551 | +19 | +3.6% | 70,000 |
| 2010/05/28 | 538 | 539 | 526 | 532 | +8 | +1.5% | 58,000 |
| 2010/05/27 | 530 | 539 | 520 | 524 | -10 | -1.9% | 102,000 |
| 2010/05/26 | 539 | 543 | 527 | 534 | -2 | -0.4% | 40,000 |
| 2010/05/25 | 553 | 557 | 534 | 536 | -17 | -3.1% | 88,000 |
| 2010/05/24 | 552 | 561 | 548 | 553 | +2 | +0.4% | 68,000 |
| 2010/05/21 | 550 | 562 | 542 | 551 | -17 | -3% | 80,000 |
| 2010/05/20 | 568 | 575 | 559 | 568 | ±0 | ±0% | 66,000 |
| 2010/05/19 | 555 | 570 | 555 | 568 | +1 | +0.2% | 58,000 |
| 2010/05/18 | 574 | 574 | 566 | 567 | -7 | -1.2% | 32,000 |
| 2010/05/17 | 583 | 585 | 573 | 574 | -11 | -1.9% | 63,000 |
| 2010/05/14 | 588 | 588 | 582 | 585 | -6 | -1% | 40,000 |
| 2010/05/13 | 588 | 594 | 584 | 591 | +3 | +0.5% | 31,000 |
| 2010/05/12 | 589 | 594 | 584 | 588 | -10 | -1.7% | 39,000 |
| 2010/05/11 | 600 | 602 | 588 | 598 | +6 | +1% | 87,000 |
| 2010/05/10 | 552 | 602 | 551 | 592 | +36 | +6.5% | 142,000 |
| 2010/05/07 | 565 | 580 | 553 | 556 | -26 | -4.5% | 113,000 |
| 2010/05/06 | 580 | 587 | 575 | 582 | -7 | -1.2% | 56,000 |
| 2010/04/30 | 593 | 601 | 589 | 589 | -1 | -0.2% | 45,000 |
| 2010/04/28 | 593 | 595 | 587 | 590 | -13 | -2.2% | 49,000 |
| 2010/04/27 | 602 | 603 | 598 | 603 | +2 | +0.3% | 56,000 |
| 2010/04/26 | 598 | 601 | 597 | 601 | +9 | +1.5% | 51,000 |
| 2010/04/23 | 591 | 593 | 586 | 592 | ±0 | ±0% | 33,000 |
| 2010/04/22 | 591 | 592 | 583 | 592 | ±0 | ±0% | 53,000 |
| 2010/04/21 | 591 | 593 | 589 | 592 | +4 | +0.7% | 33,000 |
| 2010/04/20 | 589 | 590 | 585 | 588 | ±0 | ±0% | 47,000 |
| 2010/04/19 | 581 | 588 | 579 | 588 | -2 | -0.3% | 45,000 |
| 2010/04/16 | 592 | 593 | 587 | 590 | ±0 | ±0% | 46,000 |
| 2010/04/15 | 588 | 591 | 583 | 590 | +2 | +0.3% | 51,000 |
| 2010/04/14 | 590 | 592 | 586 | 588 | -1 | -0.2% | 35,000 |
| 2010/04/13 | 586 | 589 | 580 | 589 | -3 | -0.5% | 54,000 |
3401～
3450
件表示中 / 3458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 | 225,800円 | +1.9% | +1.3% | 2.66% | 15.45倍 | 1.07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 |
| 日東工 | 347,500円 | +12.0% | -0.5% | 3.68% | 13.59倍 | 1.21倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＰＨＣＨＤ | 110,600円 | +1.7% | - | 3.80% | 13.53倍 | 1.00倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＪＶＣＫＷ | 82,800円 | +0.7% | -1.3% | 1.57% | 9.99倍 | 1.09倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| フェローテック | 278,800円 | +5.7% | -2.0% | 3.59% | 8.19倍 | 0.64倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
