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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 1,403 | 1,424 | 1,371 | 1,383 | -37 | -2.6% | 54,400 |
| 2015/10/09 | 1,443 | 1,448 | 1,402 | 1,420 | -9 | -0.6% | 57,300 |
| 2015/10/08 | 1,393 | 1,429 | 1,389 | 1,429 | +29 | +2.1% | 69,400 |
| 2015/10/07 | 1,366 | 1,410 | 1,366 | 1,400 | +34 | +2.5% | 41,600 |
| 2015/10/06 | 1,349 | 1,377 | 1,346 | 1,366 | +31 | +2.3% | 49,800 |
| 2015/10/05 | 1,318 | 1,339 | 1,305 | 1,335 | +47 | +3.6% | 38,300 |
| 2015/10/02 | 1,293 | 1,306 | 1,276 | 1,288 | -18 | -1.4% | 46,400 |
| 2015/10/01 | 1,310 | 1,329 | 1,296 | 1,306 | +9 | +0.7% | 34,100 |
| 2015/09/30 | 1,300 | 1,325 | 1,283 | 1,297 | +16 | +1.2% | 32,300 |
| 2015/09/29 | 1,294 | 1,306 | 1,277 | 1,281 | -41 | -3.1% | 38,000 |
| 2015/09/28 | 1,324 | 1,343 | 1,309 | 1,322 | -12 | -0.9% | 24,000 |
| 2015/09/25 | 1,308 | 1,334 | 1,277 | 1,334 | +46 | +3.6% | 49,000 |
| 2015/09/24 | 1,348 | 1,348 | 1,284 | 1,288 | -71 | -5.2% | 70,800 |
| 2015/09/18 | 1,342 | 1,367 | 1,339 | 1,359 | +6 | +0.4% | 28,600 |
| 2015/09/17 | 1,340 | 1,368 | 1,340 | 1,353 | -1 | -0.1% | 27,500 |
| 2015/09/16 | 1,345 | 1,368 | 1,339 | 1,354 | +19 | +1.4% | 19,300 |
| 2015/09/15 | 1,342 | 1,369 | 1,335 | 1,335 | -3 | -0.2% | 16,700 |
| 2015/09/14 | 1,351 | 1,367 | 1,332 | 1,338 | -13 | -1% | 21,900 |
| 2015/09/11 | 1,329 | 1,360 | 1,329 | 1,351 | -8 | -0.6% | 52,400 |
| 2015/09/10 | 1,348 | 1,362 | 1,318 | 1,359 | +11 | +0.8% | 27,000 |
| 2015/09/09 | 1,340 | 1,353 | 1,316 | 1,348 | +47 | +3.6% | 37,900 |
| 2015/09/08 | 1,336 | 1,350 | 1,300 | 1,301 | -29 | -2.2% | 22,200 |
| 2015/09/07 | 1,333 | 1,356 | 1,315 | 1,330 | -12 | -0.9% | 23,700 |
| 2015/09/04 | 1,394 | 1,394 | 1,313 | 1,342 | -45 | -3.2% | 69,000 |
| 2015/09/03 | 1,390 | 1,414 | 1,378 | 1,387 | +6 | +0.4% | 41,600 |
| 2015/09/02 | 1,350 | 1,402 | 1,350 | 1,381 | -11 | -0.8% | 34,900 |
| 2015/09/01 | 1,411 | 1,425 | 1,382 | 1,392 | -36 | -2.5% | 56,500 |
| 2015/08/31 | 1,409 | 1,429 | 1,384 | 1,428 | +28 | +2% | 44,800 |
| 2015/08/28 | 1,364 | 1,410 | 1,345 | 1,400 | +66 | +4.9% | 49,700 |
| 2015/08/27 | 1,367 | 1,372 | 1,323 | 1,334 | -2 | -0.1% | 46,200 |
| 2015/08/26 | 1,332 | 1,369 | 1,311 | 1,336 | +64 | +5% | 67,200 |
| 2015/08/25 | 1,250 | 1,351 | 1,246 | 1,272 | -30 | -2.3% | 65,800 |
| 2015/08/24 | 1,329 | 1,375 | 1,302 | 1,302 | -86 | -6.2% | 85,200 |
| 2015/08/21 | 1,408 | 1,435 | 1,383 | 1,388 | -47 | -3.3% | 112,100 |
| 2015/08/20 | 1,480 | 1,484 | 1,430 | 1,435 | -50 | -3.4% | 64,100 |
| 2015/08/19 | 1,518 | 1,529 | 1,485 | 1,485 | -56 | -3.6% | 51,100 |
| 2015/08/18 | 1,485 | 1,543 | 1,485 | 1,541 | +20 | +1.3% | 42,900 |
| 2015/08/17 | 1,498 | 1,525 | 1,490 | 1,521 | +13 | +0.9% | 21,400 |
| 2015/08/14 | 1,535 | 1,535 | 1,495 | 1,508 | -27 | -1.8% | 43,100 |
| 2015/08/13 | 1,512 | 1,545 | 1,490 | 1,535 | +11 | +0.7% | 37,900 |
| 2015/08/12 | 1,520 | 1,540 | 1,513 | 1,524 | -9 | -0.6% | 34,500 |
| 2015/08/11 | 1,538 | 1,550 | 1,520 | 1,533 | -2 | -0.1% | 30,000 |
| 2015/08/10 | 1,570 | 1,570 | 1,520 | 1,535 | -20 | -1.3% | 61,800 |
| 2015/08/07 | 1,560 | 1,576 | 1,542 | 1,555 | -24 | -1.5% | 53,900 |
| 2015/08/06 | 1,596 | 1,598 | 1,563 | 1,579 | -11 | -0.7% | 88,500 |
| 2015/08/05 | 1,496 | 1,590 | 1,486 | 1,590 | +106 | +7.1% | 209,300 |
| 2015/08/04 | 1,400 | 1,488 | 1,384 | 1,484 | +64 | +4.5% | 110,800 |
| 2015/08/03 | 1,430 | 1,445 | 1,407 | 1,420 | -16 | -1.1% | 26,900 |
| 2015/07/31 | 1,410 | 1,438 | 1,410 | 1,436 | +29 | +2.1% | 24,800 |
| 2015/07/30 | 1,392 | 1,412 | 1,392 | 1,407 | +21 | +1.5% | 23,800 |
2401～
2450
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
