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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 1,575 | 1,594 | 1,565 | 1,571 | -8 | -0.5% | 62,500 |
| 2015/06/04 | 1,573 | 1,583 | 1,564 | 1,579 | -6 | -0.4% | 32,400 |
| 2015/06/03 | 1,588 | 1,588 | 1,568 | 1,585 | -3 | -0.2% | 46,100 |
| 2015/06/02 | 1,575 | 1,594 | 1,551 | 1,588 | +33 | +2.1% | 95,900 |
| 2015/06/01 | 1,519 | 1,560 | 1,519 | 1,555 | +52 | +3.5% | 75,500 |
| 2015/05/29 | 1,489 | 1,511 | 1,489 | 1,503 | +15 | +1% | 38,900 |
| 2015/05/28 | 1,482 | 1,494 | 1,475 | 1,488 | +17 | +1.2% | 56,200 |
| 2015/05/27 | 1,467 | 1,486 | 1,465 | 1,471 | +3 | +0.2% | 26,200 |
| 2015/05/26 | 1,489 | 1,494 | 1,468 | 1,468 | -23 | -1.5% | 46,100 |
| 2015/05/25 | 1,520 | 1,520 | 1,488 | 1,491 | -8 | -0.5% | 44,000 |
| 2015/05/22 | 1,504 | 1,516 | 1,488 | 1,499 | -5 | -0.3% | 30,700 |
| 2015/05/21 | 1,528 | 1,531 | 1,502 | 1,504 | -8 | -0.5% | 23,600 |
| 2015/05/20 | 1,530 | 1,539 | 1,500 | 1,512 | -8 | -0.5% | 35,300 |
| 2015/05/19 | 1,509 | 1,522 | 1,505 | 1,520 | +20 | +1.3% | 20,600 |
| 2015/05/18 | 1,505 | 1,510 | 1,494 | 1,500 | -6 | -0.4% | 38,400 |
| 2015/05/15 | 1,504 | 1,539 | 1,500 | 1,506 | +3 | +0.2% | 17,400 |
| 2015/05/14 | 1,505 | 1,535 | 1,497 | 1,503 | -24 | -1.6% | 35,500 |
| 2015/05/13 | 1,532 | 1,535 | 1,514 | 1,527 | -21 | -1.4% | 28,600 |
| 2015/05/12 | 1,532 | 1,550 | 1,524 | 1,548 | +20 | +1.3% | 48,500 |
| 2015/05/11 | 1,545 | 1,566 | 1,486 | 1,528 | -5 | -0.3% | 132,200 |
| 2015/05/08 | 1,523 | 1,579 | 1,516 | 1,533 | +40 | +2.7% | 116,500 |
| 2015/05/07 | 1,481 | 1,502 | 1,478 | 1,493 | +14 | +0.9% | 41,100 |
| 2015/05/01 | 1,504 | 1,514 | 1,474 | 1,479 | -33 | -2.2% | 39,300 |
| 2015/04/30 | 1,510 | 1,524 | 1,501 | 1,512 | -24 | -1.6% | 31,600 |
| 2015/04/28 | 1,539 | 1,549 | 1,526 | 1,536 | -1 | -0.1% | 17,800 |
| 2015/04/27 | 1,552 | 1,552 | 1,528 | 1,537 | +1 | +0.1% | 25,700 |
| 2015/04/24 | 1,560 | 1,560 | 1,532 | 1,536 | -12 | -0.8% | 22,200 |
| 2015/04/23 | 1,552 | 1,568 | 1,543 | 1,548 | -17 | -1.1% | 24,500 |
| 2015/04/22 | 1,533 | 1,567 | 1,512 | 1,565 | +25 | +1.6% | 41,600 |
| 2015/04/21 | 1,533 | 1,548 | 1,533 | 1,540 | +4 | +0.3% | 30,600 |
| 2015/04/20 | 1,532 | 1,565 | 1,532 | 1,536 | -25 | -1.6% | 27,300 |
| 2015/04/17 | 1,564 | 1,570 | 1,540 | 1,561 | -15 | -1% | 33,000 |
| 2015/04/16 | 1,589 | 1,591 | 1,559 | 1,576 | -17 | -1.1% | 41,200 |
| 2015/04/15 | 1,581 | 1,595 | 1,572 | 1,593 | +2 | +0.1% | 43,800 |
| 2015/04/14 | 1,548 | 1,594 | 1,548 | 1,591 | +32 | +2.1% | 64,000 |
| 2015/04/13 | 1,565 | 1,588 | 1,500 | 1,559 | -6 | -0.4% | 107,900 |
| 2015/04/10 | 1,544 | 1,572 | 1,536 | 1,565 | +29 | +1.9% | 60,400 |
| 2015/04/09 | 1,556 | 1,556 | 1,524 | 1,536 | -20 | -1.3% | 47,200 |
| 2015/04/08 | 1,555 | 1,575 | 1,552 | 1,556 | +16 | +1% | 83,300 |
| 2015/04/07 | 1,535 | 1,555 | 1,529 | 1,540 | +8 | +0.5% | 43,500 |
| 2015/04/06 | 1,527 | 1,536 | 1,504 | 1,532 | +5 | +0.3% | 47,800 |
| 2015/04/03 | 1,520 | 1,527 | 1,502 | 1,527 | +12 | +0.8% | 41,700 |
| 2015/04/02 | 1,468 | 1,516 | 1,468 | 1,515 | +37 | +2.5% | 70,700 |
| 2015/04/01 | 1,478 | 1,492 | 1,461 | 1,478 | -5 | -0.3% | 68,100 |
| 2015/03/31 | 1,498 | 1,503 | 1,476 | 1,483 | ±0 | ±0% | 52,100 |
| 2015/03/30 | 1,486 | 1,496 | 1,466 | 1,483 | +16 | +1.1% | 50,500 |
| 2015/03/27 | 1,479 | 1,512 | 1,450 | 1,467 | -26 | -1.7% | 65,700 |
| 2015/03/26 | 1,503 | 1,528 | 1,478 | 1,493 | -15 | -1% | 120,800 |
| 2015/03/25 | 1,523 | 1,530 | 1,488 | 1,508 | -18 | -1.2% | 81,300 |
| 2015/03/24 | 1,550 | 1,556 | 1,512 | 1,526 | -24 | -1.5% | 64,900 |
2451～
2500
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
