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 |
|---|---|---|---|---|---|---|---|
| 2014/07/18 | 1,627 | 1,642 | 1,616 | 1,635 | +8 | +0.5% | 44,000 |
| 2014/07/17 | 1,646 | 1,646 | 1,620 | 1,627 | -19 | -1.2% | 41,000 |
| 2014/07/16 | 1,610 | 1,647 | 1,610 | 1,646 | +40 | +2.5% | 43,000 |
| 2014/07/15 | 1,611 | 1,623 | 1,605 | 1,606 | -5 | -0.3% | 23,000 |
| 2014/07/14 | 1,595 | 1,625 | 1,595 | 1,611 | -4 | -0.2% | 42,000 |
| 2014/07/11 | 1,580 | 1,622 | 1,580 | 1,615 | +8 | +0.5% | 35,000 |
| 2014/07/10 | 1,650 | 1,650 | 1,603 | 1,607 | -45 | -2.7% | 66,000 |
| 2014/07/09 | 1,670 | 1,676 | 1,641 | 1,652 | -17 | -1% | 52,000 |
| 2014/07/08 | 1,636 | 1,692 | 1,636 | 1,669 | +6 | +0.4% | 65,000 |
| 2014/07/07 | 1,715 | 1,715 | 1,650 | 1,663 | -51 | -3% | 141,000 |
| 2014/07/04 | 1,659 | 1,740 | 1,659 | 1,714 | +54 | +3.3% | 227,000 |
| 2014/07/03 | 1,651 | 1,670 | 1,647 | 1,660 | -7 | -0.4% | 102,000 |
| 2014/07/02 | 1,648 | 1,680 | 1,634 | 1,667 | +45 | +2.8% | 197,000 |
| 2014/07/01 | 1,561 | 1,630 | 1,561 | 1,622 | +53 | +3.4% | 106,000 |
| 2014/06/30 | 1,491 | 1,585 | 1,491 | 1,569 | +63 | +4.2% | 149,000 |
| 2014/06/27 | 1,454 | 1,515 | 1,445 | 1,506 | +56 | +3.9% | 142,000 |
| 2014/06/26 | 1,423 | 1,450 | 1,422 | 1,450 | +28 | +2% | 49,000 |
| 2014/06/25 | 1,438 | 1,438 | 1,409 | 1,422 | -16 | -1.1% | 39,000 |
| 2014/06/24 | 1,421 | 1,446 | 1,421 | 1,438 | -2 | -0.1% | 55,000 |
| 2014/06/23 | 1,458 | 1,459 | 1,439 | 1,440 | -11 | -0.8% | 39,000 |
| 2014/06/20 | 1,450 | 1,454 | 1,439 | 1,451 | -3 | -0.2% | 68,000 |
| 2014/06/19 | 1,461 | 1,464 | 1,439 | 1,454 | +7 | +0.5% | 60,000 |
| 2014/06/18 | 1,458 | 1,465 | 1,447 | 1,447 | -12 | -0.8% | 33,000 |
| 2014/06/17 | 1,467 | 1,467 | 1,443 | 1,459 | +11 | +0.8% | 39,000 |
| 2014/06/16 | 1,459 | 1,486 | 1,447 | 1,448 | -24 | -1.6% | 65,000 |
| 2014/06/13 | 1,459 | 1,486 | 1,459 | 1,472 | -8 | -0.5% | 60,000 |
| 2014/06/12 | 1,441 | 1,488 | 1,441 | 1,480 | +9 | +0.6% | 49,000 |
| 2014/06/11 | 1,430 | 1,473 | 1,430 | 1,471 | +35 | +2.4% | 82,000 |
| 2014/06/10 | 1,436 | 1,455 | 1,431 | 1,436 | -13 | -0.9% | 36,000 |
| 2014/06/09 | 1,438 | 1,459 | 1,430 | 1,449 | +3 | +0.2% | 71,000 |
| 2014/06/06 | 1,440 | 1,450 | 1,435 | 1,446 | -2 | -0.1% | 47,000 |
| 2014/06/05 | 1,430 | 1,450 | 1,430 | 1,448 | -3 | -0.2% | 55,000 |
| 2014/06/04 | 1,406 | 1,474 | 1,392 | 1,451 | +44 | +3.1% | 355,000 |
| 2014/06/03 | 1,395 | 1,408 | 1,385 | 1,407 | +12 | +0.9% | 122,000 |
| 2014/06/02 | 1,405 | 1,420 | 1,392 | 1,395 | ±0 | ±0% | 62,000 |
| 2014/05/30 | 1,425 | 1,464 | 1,394 | 1,395 | -46 | -3.2% | 147,000 |
| 2014/05/29 | 1,396 | 1,450 | 1,396 | 1,441 | +44 | +3.1% | 60,000 |
| 2014/05/28 | 1,417 | 1,425 | 1,390 | 1,397 | -19 | -1.3% | 78,000 |
| 2014/05/27 | 1,450 | 1,458 | 1,416 | 1,416 | -42 | -2.9% | 116,000 |
| 2014/05/26 | 1,426 | 1,517 | 1,417 | 1,458 | +62 | +4.4% | 301,000 |
| 2014/05/23 | 1,389 | 1,401 | 1,375 | 1,396 | +9 | +0.6% | 79,000 |
| 2014/05/22 | 1,350 | 1,394 | 1,350 | 1,387 | +39 | +2.9% | 100,000 |
| 2014/05/21 | 1,330 | 1,358 | 1,330 | 1,348 | +17 | +1.3% | 45,000 |
| 2014/05/20 | 1,341 | 1,384 | 1,307 | 1,331 | +8 | +0.6% | 242,000 |
| 2014/05/19 | 1,329 | 1,330 | 1,320 | 1,323 | -5 | -0.4% | 48,000 |
| 2014/05/16 | 1,340 | 1,341 | 1,321 | 1,328 | -13 | -1% | 67,000 |
| 2014/05/15 | 1,302 | 1,349 | 1,296 | 1,341 | +32 | +2.4% | 97,000 |
| 2014/05/14 | 1,290 | 1,311 | 1,282 | 1,309 | +26 | +2% | 100,000 |
| 2014/05/13 | 1,296 | 1,308 | 1,276 | 1,283 | -12 | -0.9% | 70,000 |
| 2014/05/12 | 1,300 | 1,310 | 1,295 | 1,295 | -14 | -1.1% | 63,000 |
2701～
2750
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
