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 |
|---|---|---|---|---|---|---|---|
| 2014/12/15 | 1,537 | 1,592 | 1,532 | 1,567 | +13 | +0.8% | 63,400 |
| 2014/12/12 | 1,555 | 1,589 | 1,554 | 1,554 | -18 | -1.1% | 99,300 |
| 2014/12/11 | 1,580 | 1,590 | 1,543 | 1,572 | -26 | -1.6% | 51,600 |
| 2014/12/10 | 1,610 | 1,612 | 1,589 | 1,598 | +2 | +0.1% | 114,600 |
| 2014/12/09 | 1,601 | 1,617 | 1,591 | 1,596 | -30 | -1.8% | 56,600 |
| 2014/12/08 | 1,635 | 1,641 | 1,609 | 1,626 | ±0 | ±0% | 75,100 |
| 2014/12/05 | 1,630 | 1,632 | 1,610 | 1,626 | -6 | -0.4% | 72,600 |
| 2014/12/04 | 1,632 | 1,639 | 1,616 | 1,632 | ±0 | ±0% | 75,300 |
| 2014/12/03 | 1,661 | 1,679 | 1,624 | 1,632 | -15 | -0.9% | 131,500 |
| 2014/12/02 | 1,630 | 1,659 | 1,622 | 1,647 | +17 | +1% | 67,500 |
| 2014/12/01 | 1,630 | 1,647 | 1,619 | 1,630 | -3 | -0.2% | 56,100 |
| 2014/11/28 | 1,605 | 1,642 | 1,605 | 1,633 | +11 | +0.7% | 53,300 |
| 2014/11/27 | 1,601 | 1,666 | 1,601 | 1,622 | +14 | +0.9% | 113,100 |
| 2014/11/26 | 1,606 | 1,628 | 1,596 | 1,608 | +21 | +1.3% | 148,500 |
| 2014/11/25 | 1,578 | 1,595 | 1,557 | 1,587 | +37 | +2.4% | 123,000 |
| 2014/11/21 | 1,538 | 1,558 | 1,502 | 1,550 | +25 | +1.6% | 106,700 |
| 2014/11/20 | 1,569 | 1,569 | 1,519 | 1,525 | -33 | -2.1% | 80,200 |
| 2014/11/19 | 1,568 | 1,594 | 1,553 | 1,558 | +11 | +0.7% | 105,500 |
| 2014/11/18 | 1,526 | 1,551 | 1,518 | 1,547 | +51 | +3.4% | 77,300 |
| 2014/11/17 | 1,570 | 1,575 | 1,494 | 1,496 | -48 | -3.1% | 136,600 |
| 2014/11/14 | 1,570 | 1,576 | 1,511 | 1,544 | -4 | -0.3% | 129,900 |
| 2014/11/13 | 1,510 | 1,587 | 1,504 | 1,548 | +45 | +3% | 164,100 |
| 2014/11/12 | 1,539 | 1,555 | 1,500 | 1,503 | -44 | -2.8% | 175,600 |
| 2014/11/11 | 1,589 | 1,589 | 1,532 | 1,547 | -30 | -1.9% | 134,700 |
| 2014/11/10 | 1,602 | 1,603 | 1,570 | 1,577 | -30 | -1.9% | 73,300 |
| 2014/11/07 | 1,654 | 1,665 | 1,566 | 1,607 | -47 | -2.8% | 108,600 |
| 2014/11/06 | 1,641 | 1,680 | 1,629 | 1,654 | -24 | -1.4% | 93,000 |
| 2014/11/05 | 1,606 | 1,710 | 1,595 | 1,678 | +76 | +4.7% | 135,300 |
| 2014/11/04 | 1,660 | 1,664 | 1,595 | 1,602 | +15 | +0.9% | 128,200 |
| 2014/10/31 | 1,584 | 1,596 | 1,545 | 1,587 | +49 | +3.2% | 157,700 |
| 2014/10/30 | 1,526 | 1,563 | 1,525 | 1,538 | ±0 | ±0% | 60,700 |
| 2014/10/29 | 1,519 | 1,549 | 1,511 | 1,538 | +34 | +2.3% | 48,000 |
| 2014/10/28 | 1,521 | 1,536 | 1,504 | 1,504 | -32 | -2.1% | 18,600 |
| 2014/10/27 | 1,549 | 1,549 | 1,521 | 1,536 | +11 | +0.7% | 24,900 |
| 2014/10/24 | 1,551 | 1,553 | 1,523 | 1,525 | -6 | -0.4% | 37,800 |
| 2014/10/23 | 1,552 | 1,555 | 1,516 | 1,531 | -20 | -1.3% | 22,200 |
| 2014/10/22 | 1,530 | 1,555 | 1,521 | 1,551 | +59 | +4% | 39,100 |
| 2014/10/21 | 1,596 | 1,596 | 1,490 | 1,492 | -38 | -2.5% | 79,100 |
| 2014/10/20 | 1,498 | 1,536 | 1,482 | 1,530 | +99 | +6.9% | 55,300 |
| 2014/10/17 | 1,450 | 1,468 | 1,429 | 1,431 | -19 | -1.3% | 70,200 |
| 2014/10/16 | 1,516 | 1,538 | 1,447 | 1,450 | -79 | -5.2% | 118,300 |
| 2014/10/15 | 1,530 | 1,575 | 1,511 | 1,529 | +3 | +0.2% | 27,800 |
| 2014/10/14 | 1,500 | 1,535 | 1,480 | 1,526 | +9 | +0.6% | 70,800 |
| 2014/10/10 | 1,547 | 1,547 | 1,481 | 1,517 | -48 | -3.1% | 69,100 |
| 2014/10/09 | 1,630 | 1,634 | 1,562 | 1,565 | -56 | -3.5% | 52,400 |
| 2014/10/08 | 1,600 | 1,633 | 1,600 | 1,621 | -13 | -0.8% | 60,500 |
| 2014/10/07 | 1,620 | 1,648 | 1,581 | 1,634 | -29 | -1.7% | 109,700 |
| 2014/10/06 | 1,695 | 1,708 | 1,654 | 1,663 | -32 | -1.9% | 98,200 |
| 2014/10/03 | 1,698 | 1,725 | 1,692 | 1,695 | -19 | -1.1% | 42,700 |
| 2014/10/02 | 1,725 | 1,740 | 1,697 | 1,714 | -15 | -0.9% | 107,300 |
2601～
2650
件表示中 / 3757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 | 417,000円 | +5.2% | +4.2% | 2.40% | 21.16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 |
| アルバック | 549,900円 | -4.3% | -7.7% | 2.98% | 15.93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 | 689,000円 | -1.4% | -9.9% | 2.61% | 11.05倍 | 1.03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 |
| アンリツ | 175,500円 | +8.9% | +17.8% | 2.28% | 20.41倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
