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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 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 |
| 2015/12/25 | 1,510 | 1,510 | 1,468 | 1,473 | -31 | -2.1% | 25,700 |
| 2015/12/24 | 1,547 | 1,547 | 1,499 | 1,504 | -5 | -0.3% | 21,900 |
| 2015/12/22 | 1,515 | 1,520 | 1,496 | 1,509 | -1 | -0.1% | 24,300 |
| 2015/12/21 | 1,569 | 1,569 | 1,502 | 1,510 | -60 | -3.8% | 49,900 |
| 2015/12/18 | 1,570 | 1,588 | 1,552 | 1,570 | +6 | +0.4% | 47,700 |
| 2015/12/17 | 1,567 | 1,593 | 1,562 | 1,564 | +30 | +2% | 52,100 |
| 2015/12/16 | 1,534 | 1,549 | 1,524 | 1,534 | +3 | +0.2% | 48,500 |
| 2015/12/15 | 1,537 | 1,567 | 1,527 | 1,531 | -11 | -0.7% | 31,000 |
| 2015/12/14 | 1,531 | 1,552 | 1,524 | 1,542 | -32 | -2% | 26,200 |
| 2015/12/11 | 1,544 | 1,584 | 1,543 | 1,574 | +15 | +1% | 57,200 |
| 2015/12/10 | 1,542 | 1,575 | 1,530 | 1,559 | +21 | +1.4% | 91,800 |
| 2015/12/09 | 1,557 | 1,560 | 1,520 | 1,538 | -30 | -1.9% | 88,600 |
| 2015/12/08 | 1,615 | 1,630 | 1,568 | 1,568 | -39 | -2.4% | 49,800 |
| 2015/12/07 | 1,602 | 1,618 | 1,588 | 1,607 | +14 | +0.9% | 43,400 |
| 2015/12/04 | 1,601 | 1,613 | 1,579 | 1,593 | -20 | -1.2% | 40,700 |
| 2015/12/03 | 1,600 | 1,636 | 1,593 | 1,613 | +21 | +1.3% | 72,000 |
| 2015/12/02 | 1,594 | 1,600 | 1,570 | 1,592 | +6 | +0.4% | 63,100 |
| 2015/12/01 | 1,575 | 1,595 | 1,570 | 1,586 | +27 | +1.7% | 54,100 |
| 2015/11/30 | 1,560 | 1,570 | 1,550 | 1,559 | +16 | +1% | 48,700 |
| 2015/11/27 | 1,562 | 1,572 | 1,543 | 1,543 | -3 | -0.2% | 41,900 |
| 2015/11/26 | 1,550 | 1,575 | 1,545 | 1,546 | +6 | +0.4% | 56,900 |
| 2015/11/25 | 1,550 | 1,554 | 1,533 | 1,540 | +4 | +0.3% | 46,300 |
| 2015/11/24 | 1,542 | 1,551 | 1,534 | 1,536 | +3 | +0.2% | 78,800 |
| 2015/11/20 | 1,517 | 1,546 | 1,516 | 1,533 | +29 | +1.9% | 57,500 |
| 2015/11/19 | 1,488 | 1,520 | 1,474 | 1,504 | +43 | +2.9% | 99,000 |
| 2015/11/18 | 1,460 | 1,476 | 1,457 | 1,461 | +8 | +0.6% | 21,400 |
| 2015/11/17 | 1,451 | 1,458 | 1,444 | 1,453 | +22 | +1.5% | 34,400 |
| 2015/11/16 | 1,420 | 1,435 | 1,413 | 1,431 | -5 | -0.3% | 20,800 |
| 2015/11/13 | 1,440 | 1,461 | 1,428 | 1,436 | -16 | -1.1% | 33,500 |
| 2015/11/12 | 1,450 | 1,461 | 1,438 | 1,452 | +8 | +0.6% | 55,600 |
| 2015/11/11 | 1,450 | 1,454 | 1,441 | 1,444 | -20 | -1.4% | 61,800 |
| 2015/11/10 | 1,491 | 1,491 | 1,457 | 1,464 | -35 | -2.3% | 71,300 |
| 2015/11/09 | 1,507 | 1,518 | 1,490 | 1,499 | +21 | +1.4% | 81,800 |
| 2015/11/06 | 1,524 | 1,524 | 1,470 | 1,478 | +1 | +0.1% | 50,000 |
| 2015/11/05 | 1,538 | 1,538 | 1,476 | 1,477 | -48 | -3.1% | 66,900 |
| 2015/11/04 | 1,480 | 1,530 | 1,480 | 1,525 | +40 | +2.7% | 68,700 |
| 2015/11/02 | 1,496 | 1,496 | 1,462 | 1,485 | -21 | -1.4% | 61,700 |
2301～
2350
件表示中 / 3721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 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73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 | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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 | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 | 44,600円 | -6.9% | - | 2.24% | 9.19倍 | 0.48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 | 487,000円 | +11.3% | -5.6% | 1.91% | 15.78倍 | 1.59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
