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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/30 | 1,486 | 1,527 | 1,473 | 1,506 | +31 | +2.1% | 98,300 |
| 2015/10/29 | 1,440 | 1,488 | 1,435 | 1,475 | +37 | +2.6% | 220,300 |
| 2015/10/28 | 1,430 | 1,440 | 1,416 | 1,438 | +4 | +0.3% | 30,500 |
| 2015/10/27 | 1,467 | 1,470 | 1,432 | 1,434 | -23 | -1.6% | 42,300 |
| 2015/10/26 | 1,441 | 1,460 | 1,429 | 1,457 | +48 | +3.4% | 69,200 |
| 2015/10/23 | 1,437 | 1,437 | 1,396 | 1,409 | +2 | +0.1% | 41,700 |
| 2015/10/22 | 1,431 | 1,445 | 1,403 | 1,407 | -24 | -1.7% | 32,800 |
| 2015/10/21 | 1,402 | 1,432 | 1,392 | 1,431 | +29 | +2.1% | 59,300 |
| 2015/10/20 | 1,410 | 1,414 | 1,393 | 1,402 | +10 | +0.7% | 22,500 |
| 2015/10/19 | 1,391 | 1,399 | 1,376 | 1,392 | -4 | -0.3% | 26,700 |
| 2015/10/16 | 1,415 | 1,415 | 1,386 | 1,396 | -9 | -0.6% | 41,100 |
| 2015/10/15 | 1,371 | 1,418 | 1,371 | 1,405 | +33 | +2.4% | 39,600 |
| 2015/10/14 | 1,372 | 1,393 | 1,343 | 1,372 | -11 | -0.8% | 54,600 |
2351～
2400
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
