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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 474 | 474 | 465 | 465 | -7 | -1.5% | 36,000 |
| 2010/09/01 | 477 | 485 | 471 | 472 | -5 | -1% | 47,000 |
| 2010/08/31 | 486 | 486 | 476 | 477 | -12 | -2.5% | 23,000 |
| 2010/08/30 | 491 | 492 | 487 | 489 | +14 | +2.9% | 31,000 |
| 2010/08/27 | 469 | 476 | 469 | 475 | +6 | +1.3% | 32,000 |
| 2010/08/26 | 471 | 471 | 463 | 469 | +2 | +0.4% | 44,000 |
| 2010/08/25 | 469 | 480 | 465 | 467 | -2 | -0.4% | 37,000 |
| 2010/08/24 | 474 | 475 | 462 | 469 | -7 | -1.5% | 37,000 |
| 2010/08/23 | 486 | 486 | 474 | 476 | -6 | -1.2% | 40,000 |
| 2010/08/20 | 484 | 486 | 482 | 482 | -5 | -1% | 34,000 |
| 2010/08/19 | 492 | 496 | 486 | 487 | -2 | -0.4% | 48,000 |
| 2010/08/18 | 489 | 495 | 488 | 489 | +3 | +0.6% | 36,000 |
| 2010/08/17 | 492 | 492 | 486 | 486 | -7 | -1.4% | 22,000 |
| 2010/08/16 | 488 | 495 | 486 | 493 | +6 | +1.2% | 24,000 |
| 2010/08/13 | 487 | 490 | 485 | 487 | ±0 | ±0% | 31,000 |
| 2010/08/12 | 489 | 490 | 486 | 487 | -4 | -0.8% | 43,000 |
| 2010/08/11 | 498 | 501 | 491 | 491 | -11 | -2.2% | 27,000 |
| 2010/08/10 | 504 | 505 | 497 | 502 | +5 | +1% | 86,000 |
| 2010/08/09 | 498 | 499 | 496 | 497 | ±0 | ±0% | 44,000 |
| 2010/08/06 | 492 | 498 | 490 | 497 | +4 | +0.8% | 39,000 |
| 2010/08/05 | 492 | 498 | 491 | 493 | -5 | -1% | 55,000 |
| 2010/08/04 | 496 | 498 | 490 | 498 | +2 | +0.4% | 49,000 |
| 2010/08/03 | 501 | 502 | 490 | 496 | -2 | -0.4% | 57,000 |
| 2010/08/02 | 497 | 502 | 497 | 498 | +2 | +0.4% | 20,000 |
| 2010/07/30 | 505 | 506 | 496 | 496 | -9 | -1.8% | 53,000 |
| 2010/07/29 | 510 | 511 | 505 | 505 | -7 | -1.4% | 49,000 |
| 2010/07/28 | 512 | 515 | 511 | 512 | +2 | +0.4% | 39,000 |
| 2010/07/27 | 514 | 514 | 509 | 510 | -2 | -0.4% | 38,000 |
| 2010/07/26 | 518 | 518 | 512 | 512 | +2 | +0.4% | 47,000 |
| 2010/07/23 | 519 | 519 | 510 | 510 | +1 | +0.2% | 52,000 |
| 2010/07/22 | 510 | 511 | 508 | 509 | -1 | -0.2% | 18,000 |
| 2010/07/21 | 516 | 518 | 510 | 510 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 518 | 519 | 509 | 510 | +1 | +0.2% | 62,000 |
| 2010/07/16 | 517 | 518 | 506 | 509 | -10 | -1.9% | 53,000 |
| 2010/07/15 | 518 | 527 | 516 | 519 | -2 | -0.4% | 31,000 |
| 2010/07/14 | 519 | 523 | 519 | 521 | +3 | +0.6% | 18,000 |
| 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 |
3651～
3700
件表示中 / 3756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 | 416,000円 | +5.2% | +4.2% | 2.40% | 21.11倍 | 1.90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 |
| 明電舎 | 599,000円 | +11.3% | -5.6% | 1.55% | 19.41倍 | 1.96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 |
| フクダ電 | 668,000円 | -1.4% | -9.9% | 2.69% | 10.71倍 | 1.00倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 49,400円 | -6.9% | - | 2.02% | 10.17倍 | 0.53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 |
| アンリツ | 171,900円 | +8.9% | +17.8% | 2.33% | 20.00倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
