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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 524 | 524 | 518 | 518 | -7 | -1.3% | 25,000 |
| 2010/07/12 | 525 | 530 | 524 | 525 | -3 | -0.6% | 20,000 |
| 2010/07/09 | 533 | 535 | 524 | 528 | -2 | -0.4% | 52,000 |
| 2010/07/08 | 531 | 534 | 521 | 530 | +19 | +3.7% | 115,000 |
| 2010/07/07 | 512 | 519 | 509 | 511 | -4 | -0.8% | 55,000 |
| 2010/07/06 | 505 | 516 | 501 | 515 | +10 | +2% | 100,000 |
| 2010/07/05 | 509 | 510 | 505 | 505 | -5 | -1% | 46,000 |
| 2010/07/02 | 504 | 510 | 498 | 510 | +1 | +0.2% | 105,000 |
| 2010/07/01 | 509 | 517 | 507 | 509 | ±0 | ±0% | 32,000 |
| 2010/06/30 | 519 | 519 | 503 | 509 | -14 | -2.7% | 43,000 |
| 2010/06/29 | 529 | 529 | 522 | 523 | -4 | -0.8% | 31,000 |
| 2010/06/28 | 531 | 531 | 527 | 527 | -4 | -0.8% | 8,000 |
| 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 |
3651～
3700
件表示中 / 3720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 | 374,000円 | +5.2% | +4.2% | 2.67% | 18.98倍 | 1.71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 |
| アルバック | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| アンリツ | 171,200円 | +8.9% | +17.8% | 2.34% | 19.91倍 | 1.76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 |
| コニカミノルタ | 44,200円 | -6.9% | - | 2.26% | 9.12倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 明電舎 | 478,000円 | +11.3% | -5.6% | 1.95% | 15.49倍 | 1.56倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
