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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,636 | 1,654 | 1,625 | 1,630 | -18 | -1.1% | 101,100 |
| 2017/08/10 | 1,628 | 1,651 | 1,622 | 1,648 | +25 | +1.5% | 117,700 |
| 2017/08/09 | 1,640 | 1,656 | 1,616 | 1,623 | -2 | -0.1% | 130,200 |
| 2017/08/08 | 1,615 | 1,649 | 1,601 | 1,625 | +8 | +0.5% | 145,100 |
| 2017/08/07 | 1,710 | 1,762 | 1,494 | 1,617 | -83 | -4.9% | 227,800 |
| 2017/08/04 | 1,688 | 1,713 | 1,683 | 1,700 | +8 | +0.5% | 58,700 |
| 2017/08/03 | 1,693 | 1,703 | 1,685 | 1,692 | -6 | -0.4% | 39,100 |
| 2017/08/02 | 1,705 | 1,705 | 1,692 | 1,698 | -4 | -0.2% | 45,300 |
| 2017/08/01 | 1,696 | 1,705 | 1,690 | 1,702 | +6 | +0.4% | 53,700 |
| 2017/07/31 | 1,700 | 1,709 | 1,692 | 1,696 | +3 | +0.2% | 60,100 |
| 2017/07/28 | 1,700 | 1,705 | 1,685 | 1,693 | +5 | +0.3% | 57,300 |
| 2017/07/27 | 1,670 | 1,702 | 1,669 | 1,688 | +19 | +1.1% | 70,200 |
| 2017/07/26 | 1,670 | 1,670 | 1,657 | 1,669 | +18 | +1.1% | 53,400 |
| 2017/07/25 | 1,650 | 1,661 | 1,643 | 1,651 | -3 | -0.2% | 62,900 |
| 2017/07/24 | 1,654 | 1,654 | 1,643 | 1,654 | ±0 | ±0% | 68,200 |
| 2017/07/21 | 1,662 | 1,673 | 1,649 | 1,654 | -17 | -1% | 57,600 |
| 2017/07/20 | 1,657 | 1,676 | 1,653 | 1,671 | +11 | +0.7% | 74,000 |
| 2017/07/19 | 1,675 | 1,675 | 1,656 | 1,660 | -9 | -0.5% | 57,100 |
| 2017/07/18 | 1,656 | 1,670 | 1,645 | 1,669 | +12 | +0.7% | 37,000 |
| 2017/07/14 | 1,662 | 1,664 | 1,655 | 1,657 | -4 | -0.2% | 25,400 |
| 2017/07/13 | 1,665 | 1,665 | 1,650 | 1,661 | +4 | +0.2% | 39,500 |
| 2017/07/12 | 1,665 | 1,669 | 1,656 | 1,657 | -14 | -0.8% | 33,600 |
| 2017/07/11 | 1,650 | 1,675 | 1,647 | 1,671 | +14 | +0.8% | 60,700 |
| 2017/07/10 | 1,675 | 1,675 | 1,656 | 1,657 | -4 | -0.2% | 41,900 |
| 2017/07/07 | 1,667 | 1,677 | 1,659 | 1,661 | -13 | -0.8% | 94,500 |
| 2017/07/06 | 1,673 | 1,676 | 1,668 | 1,674 | -11 | -0.7% | 90,800 |
| 2017/07/05 | 1,680 | 1,693 | 1,673 | 1,685 | +6 | +0.4% | 121,900 |
| 2017/07/04 | 1,683 | 1,705 | 1,673 | 1,679 | +2 | +0.1% | 167,000 |
| 2017/07/03 | 1,623 | 1,686 | 1,623 | 1,677 | +59 | +3.6% | 238,000 |
| 2017/06/30 | 1,601 | 1,640 | 1,587 | 1,618 | +22 | +1.4% | 248,000 |
| 2017/06/29 | 1,599 | 1,600 | 1,578 | 1,596 | +19 | +1.2% | 120,600 |
| 2017/06/28 | 1,581 | 1,599 | 1,570 | 1,577 | -20 | -1.3% | 116,700 |
| 2017/06/27 | 1,612 | 1,619 | 1,565 | 1,597 | -4 | -0.2% | 169,100 |
| 2017/06/26 | 1,611 | 1,614 | 1,592 | 1,601 | -13 | -0.8% | 129,100 |
| 2017/06/23 | 1,619 | 1,627 | 1,609 | 1,614 | -13 | -0.8% | 89,800 |
| 2017/06/22 | 1,613 | 1,634 | 1,611 | 1,627 | +15 | +0.9% | 68,200 |
| 2017/06/21 | 1,630 | 1,632 | 1,610 | 1,612 | -17 | -1% | 75,000 |
| 2017/06/20 | 1,615 | 1,636 | 1,615 | 1,629 | +19 | +1.2% | 79,300 |
| 2017/06/19 | 1,590 | 1,613 | 1,589 | 1,610 | +8 | +0.5% | 74,400 |
| 2017/06/16 | 1,580 | 1,605 | 1,577 | 1,602 | +31 | +2% | 130,400 |
| 2017/06/15 | 1,568 | 1,580 | 1,564 | 1,571 | +3 | +0.2% | 64,700 |
| 2017/06/14 | 1,580 | 1,591 | 1,568 | 1,568 | -16 | -1% | 73,000 |
| 2017/06/13 | 1,560 | 1,587 | 1,560 | 1,584 | +15 | +1% | 92,700 |
| 2017/06/12 | 1,563 | 1,574 | 1,555 | 1,569 | +7 | +0.4% | 71,600 |
| 2017/06/09 | 1,552 | 1,567 | 1,551 | 1,562 | +11 | +0.7% | 63,600 |
| 2017/06/08 | 1,542 | 1,566 | 1,526 | 1,551 | +18 | +1.2% | 124,300 |
| 2017/06/07 | 1,536 | 1,541 | 1,514 | 1,533 | -5 | -0.3% | 118,700 |
| 2017/06/06 | 1,544 | 1,563 | 1,537 | 1,538 | ±0 | ±0% | 136,400 |
| 2017/06/05 | 1,565 | 1,570 | 1,538 | 1,538 | -18 | -1.2% | 105,300 |
| 2017/06/02 | 1,540 | 1,566 | 1,537 | 1,556 | +17 | +1.1% | 102,600 |
1951～
2000
件表示中 / 3758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 | 420,500円 | +5.2% | +4.2% | 2.38% | 21.34倍 | 1.92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 | 607,000円 | +11.3% | -5.6% | 1.53% | 19.67倍 | 1.98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 |
| アルバック | 555,700円 | -4.3% | -7.7% | 2.95% | 16.10倍 | 1.24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 |
| フクダ電 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92倍 | 1.03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 | 51,800円 | -6.9% | - | 1.93% | 10.67倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
