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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 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 |
| 2015/03/23 | 1,527 | 1,555 | 1,503 | 1,550 | +47 | +3.1% | 111,800 |
| 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 |
2501～
2550
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
