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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 1,584 | 1,606 | 1,511 | 1,595 | +79 | +5.2% | 216,500 |
| 2016/03/09 | 1,495 | 1,516 | 1,480 | 1,516 | +12 | +0.8% | 46,600 |
| 2016/03/08 | 1,440 | 1,524 | 1,417 | 1,504 | +56 | +3.9% | 67,600 |
| 2016/03/07 | 1,444 | 1,450 | 1,431 | 1,448 | +4 | +0.3% | 22,600 |
| 2016/03/04 | 1,435 | 1,444 | 1,418 | 1,444 | +10 | +0.7% | 19,600 |
| 2016/03/03 | 1,429 | 1,439 | 1,412 | 1,434 | +5 | +0.3% | 22,500 |
| 2016/03/02 | 1,430 | 1,470 | 1,423 | 1,429 | +9 | +0.6% | 34,400 |
| 2016/03/01 | 1,379 | 1,422 | 1,365 | 1,420 | +33 | +2.4% | 32,000 |
| 2016/02/29 | 1,403 | 1,420 | 1,385 | 1,387 | ±0 | ±0% | 39,700 |
| 2016/02/26 | 1,415 | 1,422 | 1,384 | 1,387 | -16 | -1.1% | 27,600 |
| 2016/02/25 | 1,385 | 1,419 | 1,385 | 1,403 | +31 | +2.3% | 27,900 |
| 2016/02/24 | 1,335 | 1,408 | 1,335 | 1,372 | +12 | +0.9% | 59,500 |
| 2016/02/23 | 1,380 | 1,380 | 1,344 | 1,360 | +7 | +0.5% | 29,000 |
| 2016/02/22 | 1,350 | 1,366 | 1,348 | 1,353 | +4 | +0.3% | 34,100 |
| 2016/02/19 | 1,358 | 1,368 | 1,323 | 1,349 | -20 | -1.5% | 25,600 |
| 2016/02/18 | 1,382 | 1,402 | 1,366 | 1,369 | +28 | +2.1% | 20,100 |
| 2016/02/17 | 1,361 | 1,376 | 1,321 | 1,341 | -11 | -0.8% | 14,900 |
| 2016/02/16 | 1,346 | 1,388 | 1,346 | 1,352 | -4 | -0.3% | 21,900 |
| 2016/02/15 | 1,329 | 1,358 | 1,295 | 1,356 | +87 | +6.9% | 24,800 |
| 2016/02/12 | 1,259 | 1,311 | 1,259 | 1,269 | -79 | -5.9% | 54,800 |
| 2016/02/10 | 1,419 | 1,419 | 1,326 | 1,348 | -31 | -2.2% | 49,600 |
| 2016/02/09 | 1,383 | 1,412 | 1,375 | 1,379 | -64 | -4.4% | 27,600 |
| 2016/02/08 | 1,380 | 1,451 | 1,380 | 1,443 | +39 | +2.8% | 24,900 |
| 2016/02/05 | 1,380 | 1,407 | 1,380 | 1,404 | +7 | +0.5% | 23,100 |
| 2016/02/04 | 1,430 | 1,443 | 1,393 | 1,397 | -41 | -2.9% | 37,100 |
| 2016/02/03 | 1,391 | 1,438 | 1,383 | 1,438 | +4 | +0.3% | 27,700 |
| 2016/02/02 | 1,415 | 1,447 | 1,393 | 1,434 | +7 | +0.5% | 22,600 |
| 2016/02/01 | 1,389 | 1,447 | 1,383 | 1,427 | +39 | +2.8% | 35,600 |
| 2016/01/29 | 1,356 | 1,402 | 1,341 | 1,388 | +32 | +2.4% | 25,300 |
| 2016/01/28 | 1,353 | 1,371 | 1,342 | 1,356 | -11 | -0.8% | 14,800 |
| 2016/01/27 | 1,345 | 1,367 | 1,324 | 1,367 | +48 | +3.6% | 13,200 |
| 2016/01/26 | 1,356 | 1,356 | 1,317 | 1,319 | -40 | -2.9% | 20,300 |
| 2016/01/25 | 1,375 | 1,380 | 1,345 | 1,359 | +44 | +3.3% | 38,300 |
| 2016/01/22 | 1,280 | 1,316 | 1,274 | 1,315 | +95 | +7.8% | 36,000 |
| 2016/01/21 | 1,226 | 1,305 | 1,220 | 1,220 | -25 | -2% | 70,100 |
| 2016/01/20 | 1,324 | 1,327 | 1,245 | 1,245 | -67 | -5.1% | 37,900 |
| 2016/01/19 | 1,295 | 1,338 | 1,295 | 1,312 | +1 | +0.1% | 17,900 |
| 2016/01/18 | 1,286 | 1,317 | 1,286 | 1,311 | -23 | -1.7% | 16,500 |
| 2016/01/15 | 1,374 | 1,378 | 1,327 | 1,334 | -6 | -0.4% | 16,400 |
| 2016/01/14 | 1,338 | 1,345 | 1,322 | 1,340 | -40 | -2.9% | 22,900 |
| 2016/01/13 | 1,361 | 1,385 | 1,358 | 1,380 | +50 | +3.8% | 28,400 |
| 2016/01/12 | 1,376 | 1,402 | 1,324 | 1,330 | -68 | -4.9% | 66,600 |
| 2016/01/08 | 1,406 | 1,416 | 1,394 | 1,398 | -10 | -0.7% | 35,200 |
| 2016/01/07 | 1,429 | 1,436 | 1,404 | 1,408 | -27 | -1.9% | 33,500 |
| 2016/01/06 | 1,484 | 1,488 | 1,425 | 1,435 | -26 | -1.8% | 53,900 |
| 2016/01/05 | 1,465 | 1,473 | 1,432 | 1,461 | -6 | -0.4% | 45,800 |
| 2016/01/04 | 1,511 | 1,515 | 1,465 | 1,467 | -52 | -3.4% | 27,100 |
| 2015/12/30 | 1,520 | 1,523 | 1,504 | 1,519 | +12 | +0.8% | 11,300 |
| 2015/12/29 | 1,495 | 1,517 | 1,483 | 1,507 | +2 | +0.1% | 16,400 |
| 2015/12/28 | 1,496 | 1,515 | 1,489 | 1,505 | +32 | +2.2% | 14,600 |
2301～
2350
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 | 418,000円 | +5.2% | +4.2% | 2.39% | 21.21倍 | 1.91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 | 604,000円 | +11.3% | -5.6% | 1.54% | 19.57倍 | 1.97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 | 546,800円 | -4.3% | -7.7% | 3.00% | 15.84倍 | 1.22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 | 671,000円 | -1.4% | -9.9% | 2.68% | 10.76倍 | 1.01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 | 49,900円 | -6.9% | - | 2.00% | 10.28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 |
市場注目の銘柄
チャート関連のコラム
