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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,459 | 1,510 | 1,451 | 1,503 | +62 | +4.3% | 122,300 |
| 2015/03/19 | 1,439 | 1,450 | 1,419 | 1,441 | ±0 | ±0% | 95,700 |
| 2015/03/18 | 1,452 | 1,466 | 1,438 | 1,441 | +9 | +0.6% | 114,600 |
| 2015/03/17 | 1,398 | 1,460 | 1,390 | 1,432 | +29 | +2.1% | 135,500 |
| 2015/03/16 | 1,385 | 1,409 | 1,377 | 1,403 | +5 | +0.4% | 64,400 |
| 2015/03/13 | 1,403 | 1,410 | 1,373 | 1,398 | +7 | +0.5% | 97,100 |
| 2015/03/12 | 1,365 | 1,393 | 1,357 | 1,391 | +34 | +2.5% | 74,000 |
| 2015/03/11 | 1,378 | 1,390 | 1,351 | 1,357 | -23 | -1.7% | 97,800 |
| 2015/03/10 | 1,399 | 1,405 | 1,380 | 1,380 | -12 | -0.9% | 76,800 |
| 2015/03/09 | 1,401 | 1,416 | 1,386 | 1,392 | -30 | -2.1% | 83,600 |
| 2015/03/06 | 1,422 | 1,433 | 1,416 | 1,422 | +1 | +0.1% | 29,200 |
| 2015/03/05 | 1,427 | 1,437 | 1,410 | 1,421 | +4 | +0.3% | 47,400 |
| 2015/03/04 | 1,400 | 1,428 | 1,395 | 1,417 | +10 | +0.7% | 59,600 |
| 2015/03/03 | 1,410 | 1,417 | 1,400 | 1,407 | -8 | -0.6% | 37,100 |
| 2015/03/02 | 1,420 | 1,423 | 1,410 | 1,415 | -8 | -0.6% | 64,700 |
| 2015/02/27 | 1,429 | 1,432 | 1,412 | 1,423 | -6 | -0.4% | 42,300 |
| 2015/02/26 | 1,444 | 1,444 | 1,425 | 1,429 | -4 | -0.3% | 39,800 |
| 2015/02/25 | 1,450 | 1,450 | 1,426 | 1,433 | -6 | -0.4% | 41,700 |
| 2015/02/24 | 1,451 | 1,451 | 1,437 | 1,439 | -12 | -0.8% | 43,800 |
| 2015/02/23 | 1,458 | 1,474 | 1,451 | 1,451 | -18 | -1.2% | 91,200 |
| 2015/02/20 | 1,460 | 1,482 | 1,454 | 1,469 | +9 | +0.6% | 88,300 |
| 2015/02/19 | 1,463 | 1,481 | 1,453 | 1,460 | -3 | -0.2% | 128,300 |
| 2015/02/18 | 1,430 | 1,466 | 1,430 | 1,463 | +47 | +3.3% | 111,500 |
| 2015/02/17 | 1,379 | 1,417 | 1,379 | 1,416 | +37 | +2.7% | 41,000 |
| 2015/02/16 | 1,398 | 1,403 | 1,371 | 1,379 | ±0 | ±0% | 55,400 |
| 2015/02/13 | 1,430 | 1,431 | 1,361 | 1,379 | -48 | -3.4% | 151,200 |
| 2015/02/12 | 1,460 | 1,469 | 1,426 | 1,427 | -32 | -2.2% | 88,500 |
| 2015/02/10 | 1,460 | 1,470 | 1,441 | 1,459 | -1 | -0.1% | 57,600 |
| 2015/02/09 | 1,456 | 1,465 | 1,435 | 1,460 | +25 | +1.7% | 76,500 |
| 2015/02/06 | 1,460 | 1,466 | 1,426 | 1,435 | -30 | -2% | 63,500 |
| 2015/02/05 | 1,480 | 1,480 | 1,445 | 1,465 | -18 | -1.2% | 47,200 |
| 2015/02/04 | 1,494 | 1,521 | 1,471 | 1,483 | +14 | +1% | 84,300 |
| 2015/02/03 | 1,507 | 1,508 | 1,461 | 1,469 | -22 | -1.5% | 57,300 |
| 2015/02/02 | 1,471 | 1,501 | 1,466 | 1,491 | +11 | +0.7% | 58,800 |
| 2015/01/30 | 1,480 | 1,499 | 1,474 | 1,480 | ±0 | ±0% | 62,000 |
| 2015/01/29 | 1,510 | 1,510 | 1,478 | 1,480 | -27 | -1.8% | 58,700 |
| 2015/01/28 | 1,489 | 1,516 | 1,485 | 1,507 | -18 | -1.2% | 66,900 |
| 2015/01/27 | 1,510 | 1,537 | 1,510 | 1,525 | +15 | +1% | 41,600 |
| 2015/01/26 | 1,500 | 1,523 | 1,491 | 1,510 | +2 | +0.1% | 22,500 |
| 2015/01/23 | 1,487 | 1,519 | 1,481 | 1,508 | +22 | +1.5% | 40,600 |
| 2015/01/22 | 1,505 | 1,506 | 1,478 | 1,486 | -14 | -0.9% | 38,600 |
| 2015/01/21 | 1,526 | 1,526 | 1,494 | 1,500 | -19 | -1.3% | 32,500 |
| 2015/01/20 | 1,501 | 1,535 | 1,500 | 1,519 | +3 | +0.2% | 38,900 |
| 2015/01/19 | 1,517 | 1,530 | 1,512 | 1,516 | +13 | +0.9% | 31,800 |
| 2015/01/16 | 1,513 | 1,546 | 1,492 | 1,503 | -29 | -1.9% | 64,600 |
| 2015/01/15 | 1,500 | 1,547 | 1,500 | 1,532 | +27 | +1.8% | 63,400 |
| 2015/01/14 | 1,531 | 1,540 | 1,503 | 1,505 | -27 | -1.8% | 53,200 |
| 2015/01/13 | 1,543 | 1,549 | 1,513 | 1,532 | -12 | -0.8% | 60,700 |
| 2015/01/09 | 1,546 | 1,561 | 1,534 | 1,544 | -7 | -0.5% | 75,700 |
| 2015/01/08 | 1,578 | 1,578 | 1,549 | 1,551 | -9 | -0.6% | 60,900 |
2501～
2550
件表示中 / 3720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 | 376,000円 | +5.2% | +4.2% | 2.66% | 19.08倍 | 1.72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 | 498,600円 | -4.3% | -7.7% | 3.29% | 14.44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 | 172,900円 | +8.9% | +17.8% | 2.31% | 20.11倍 | 1.78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% | 9.20倍 | 0.47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 | 483,000円 | +11.3% | -5.6% | 1.93% | 15.65倍 | 1.58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
