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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 1,710 | 1,736 | 1,694 | 1,729 | +11 | +0.6% | 100,400 |
| 2014/09/30 | 1,747 | 1,747 | 1,714 | 1,718 | -12 | -0.7% | 46,000 |
| 2014/09/29 | 1,766 | 1,766 | 1,730 | 1,730 | -14 | -0.8% | 37,000 |
| 2014/09/26 | 1,725 | 1,761 | 1,725 | 1,744 | -4 | -0.2% | 28,000 |
| 2014/09/25 | 1,725 | 1,762 | 1,725 | 1,748 | +23 | +1.3% | 56,000 |
| 2014/09/24 | 1,740 | 1,753 | 1,712 | 1,725 | -12 | -0.7% | 44,000 |
| 2014/09/22 | 1,760 | 1,785 | 1,731 | 1,737 | -11 | -0.6% | 76,000 |
| 2014/09/19 | 1,730 | 1,748 | 1,713 | 1,748 | +9 | +0.5% | 72,000 |
| 2014/09/18 | 1,737 | 1,766 | 1,737 | 1,739 | -12 | -0.7% | 49,000 |
| 2014/09/17 | 1,773 | 1,773 | 1,738 | 1,751 | -2 | -0.1% | 43,000 |
| 2014/09/16 | 1,772 | 1,773 | 1,753 | 1,753 | -19 | -1.1% | 24,000 |
| 2014/09/12 | 1,770 | 1,773 | 1,763 | 1,772 | +28 | +1.6% | 55,000 |
| 2014/09/11 | 1,787 | 1,787 | 1,723 | 1,744 | -43 | -2.4% | 42,000 |
| 2014/09/10 | 1,808 | 1,808 | 1,770 | 1,787 | -5 | -0.3% | 36,000 |
| 2014/09/09 | 1,779 | 1,803 | 1,779 | 1,792 | +16 | +0.9% | 31,000 |
| 2014/09/08 | 1,778 | 1,818 | 1,771 | 1,776 | -6 | -0.3% | 29,000 |
| 2014/09/05 | 1,790 | 1,796 | 1,757 | 1,782 | -21 | -1.2% | 31,000 |
| 2014/09/04 | 1,837 | 1,842 | 1,801 | 1,803 | -42 | -2.3% | 45,000 |
| 2014/09/03 | 1,866 | 1,866 | 1,845 | 1,845 | -21 | -1.1% | 49,000 |
| 2014/09/02 | 1,861 | 1,879 | 1,857 | 1,866 | +9 | +0.5% | 62,000 |
| 2014/09/01 | 1,842 | 1,865 | 1,837 | 1,857 | +37 | +2% | 27,000 |
| 2014/08/29 | 1,829 | 1,829 | 1,808 | 1,820 | -29 | -1.6% | 55,000 |
| 2014/08/28 | 1,867 | 1,880 | 1,842 | 1,849 | -18 | -1% | 34,000 |
| 2014/08/27 | 1,831 | 1,876 | 1,824 | 1,867 | +37 | +2% | 42,000 |
| 2014/08/26 | 1,848 | 1,848 | 1,802 | 1,830 | -18 | -1% | 42,000 |
| 2014/08/25 | 1,862 | 1,862 | 1,824 | 1,848 | +9 | +0.5% | 40,000 |
| 2014/08/22 | 1,897 | 1,902 | 1,821 | 1,839 | -33 | -1.8% | 80,000 |
| 2014/08/21 | 1,840 | 1,874 | 1,835 | 1,872 | +44 | +2.4% | 110,000 |
| 2014/08/20 | 1,815 | 1,843 | 1,812 | 1,828 | +26 | +1.4% | 80,000 |
| 2014/08/19 | 1,780 | 1,816 | 1,765 | 1,802 | +46 | +2.6% | 92,000 |
| 2014/08/18 | 1,700 | 1,760 | 1,700 | 1,756 | +45 | +2.6% | 61,000 |
| 2014/08/15 | 1,700 | 1,715 | 1,700 | 1,711 | +11 | +0.6% | 48,000 |
| 2014/08/14 | 1,699 | 1,703 | 1,685 | 1,700 | +12 | +0.7% | 93,000 |
| 2014/08/13 | 1,688 | 1,695 | 1,671 | 1,688 | +9 | +0.5% | 14,000 |
| 2014/08/12 | 1,688 | 1,695 | 1,679 | 1,679 | +6 | +0.4% | 21,000 |
| 2014/08/11 | 1,633 | 1,673 | 1,619 | 1,673 | ±0 | ±0% | 51,000 |
| 2014/08/08 | 1,660 | 1,690 | 1,650 | 1,673 | +17 | +1% | 120,000 |
| 2014/08/07 | 1,588 | 1,660 | 1,586 | 1,656 | +90 | +5.7% | 79,000 |
| 2014/08/06 | 1,596 | 1,596 | 1,558 | 1,566 | -21 | -1.3% | 59,000 |
| 2014/08/05 | 1,600 | 1,619 | 1,587 | 1,587 | ±0 | ±0% | 40,000 |
| 2014/08/04 | 1,601 | 1,610 | 1,587 | 1,587 | ±0 | ±0% | 19,000 |
| 2014/08/01 | 1,570 | 1,618 | 1,570 | 1,587 | -4 | -0.3% | 25,000 |
| 2014/07/31 | 1,600 | 1,615 | 1,590 | 1,591 | -22 | -1.4% | 29,000 |
| 2014/07/30 | 1,625 | 1,625 | 1,595 | 1,613 | -12 | -0.7% | 55,000 |
| 2014/07/29 | 1,618 | 1,638 | 1,618 | 1,625 | +5 | +0.3% | 23,000 |
| 2014/07/28 | 1,610 | 1,625 | 1,602 | 1,620 | -10 | -0.6% | 42,000 |
| 2014/07/25 | 1,614 | 1,632 | 1,611 | 1,630 | +2 | +0.1% | 46,000 |
| 2014/07/24 | 1,650 | 1,650 | 1,614 | 1,628 | +3 | +0.2% | 20,000 |
| 2014/07/23 | 1,670 | 1,670 | 1,620 | 1,625 | -35 | -2.1% | 59,000 |
| 2014/07/22 | 1,649 | 1,662 | 1,625 | 1,660 | +25 | +1.5% | 44,000 |
2651～
2700
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
