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 |
|---|---|---|---|---|---|---|---|
| 2014/05/08 | 1,276 | 1,317 | 1,252 | 1,304 | +46 | +3.7% | 265,000 |
| 2014/05/07 | 1,215 | 1,291 | 1,200 | 1,258 | +31 | +2.5% | 375,000 |
| 2014/05/02 | 1,206 | 1,228 | 1,190 | 1,227 | +20 | +1.7% | 81,000 |
| 2014/05/01 | 1,173 | 1,216 | 1,164 | 1,207 | +34 | +2.9% | 175,000 |
| 2014/04/30 | 1,158 | 1,173 | 1,129 | 1,173 | +51 | +4.5% | 138,000 |
| 2014/04/28 | 1,213 | 1,217 | 1,107 | 1,122 | -89 | -7.3% | 529,000 |
| 2014/04/25 | 1,280 | 1,286 | 1,203 | 1,211 | +15 | +1.3% | 315,000 |
| 2014/04/24 | 1,206 | 1,213 | 1,192 | 1,196 | -9 | -0.7% | 137,000 |
| 2014/04/23 | 1,194 | 1,208 | 1,180 | 1,205 | +30 | +2.6% | 187,000 |
| 2014/04/22 | 1,190 | 1,193 | 1,171 | 1,175 | -8 | -0.7% | 135,000 |
| 2014/04/21 | 1,203 | 1,204 | 1,181 | 1,183 | -20 | -1.7% | 44,000 |
| 2014/04/18 | 1,225 | 1,226 | 1,186 | 1,203 | -7 | -0.6% | 151,000 |
| 2014/04/17 | 1,228 | 1,234 | 1,208 | 1,210 | +12 | +1% | 198,000 |
| 2014/04/16 | 1,179 | 1,200 | 1,168 | 1,198 | +42 | +3.6% | 159,000 |
| 2014/04/15 | 1,177 | 1,177 | 1,151 | 1,156 | -10 | -0.9% | 104,000 |
| 2014/04/14 | 1,144 | 1,179 | 1,144 | 1,166 | -6 | -0.5% | 141,000 |
| 2014/04/11 | 1,148 | 1,184 | 1,143 | 1,172 | -13 | -1.1% | 252,000 |
| 2014/04/10 | 1,210 | 1,225 | 1,179 | 1,185 | -2 | -0.2% | 146,000 |
| 2014/04/09 | 1,200 | 1,200 | 1,174 | 1,187 | -17 | -1.4% | 144,000 |
| 2014/04/08 | 1,220 | 1,220 | 1,202 | 1,204 | -38 | -3.1% | 124,000 |
| 2014/04/07 | 1,247 | 1,261 | 1,235 | 1,242 | -5 | -0.4% | 161,000 |
| 2014/04/04 | 1,290 | 1,305 | 1,247 | 1,247 | -73 | -5.5% | 196,000 |
| 2014/04/03 | 1,354 | 1,354 | 1,313 | 1,320 | -17 | -1.3% | 91,000 |
| 2014/04/02 | 1,311 | 1,349 | 1,311 | 1,337 | +35 | +2.7% | 184,000 |
| 2014/04/01 | 1,280 | 1,309 | 1,280 | 1,302 | -2 | -0.2% | 169,000 |
| 2014/03/31 | 1,270 | 1,309 | 1,259 | 1,304 | +40 | +3.2% | 200,000 |
| 2014/03/28 | 1,190 | 1,270 | 1,182 | 1,264 | +86 | +7.3% | 230,000 |
| 2014/03/27 | 1,151 | 1,185 | 1,126 | 1,178 | +50 | +4.4% | 63,000 |
| 2014/03/26 | 1,149 | 1,149 | 1,113 | 1,128 | -6 | -0.5% | 88,000 |
| 2014/03/25 | 1,149 | 1,159 | 1,121 | 1,134 | +13 | +1.2% | 136,000 |
| 2014/03/24 | 1,111 | 1,185 | 1,107 | 1,121 | +65 | +6.2% | 122,000 |
| 2014/03/20 | 1,066 | 1,066 | 1,044 | 1,056 | -20 | -1.9% | 73,000 |
| 2014/03/19 | 1,077 | 1,088 | 1,075 | 1,076 | -1 | -0.1% | 35,000 |
| 2014/03/18 | 1,092 | 1,092 | 1,077 | 1,077 | +3 | +0.3% | 38,000 |
| 2014/03/17 | 1,090 | 1,091 | 1,071 | 1,074 | +8 | +0.8% | 32,000 |
| 2014/03/14 | 1,096 | 1,115 | 1,066 | 1,066 | -41 | -3.7% | 101,000 |
| 2014/03/13 | 1,126 | 1,134 | 1,103 | 1,107 | -19 | -1.7% | 41,000 |
| 2014/03/12 | 1,127 | 1,137 | 1,126 | 1,126 | -4 | -0.4% | 45,000 |
| 2014/03/11 | 1,118 | 1,136 | 1,118 | 1,130 | ±0 | ±0% | 36,000 |
| 2014/03/10 | 1,130 | 1,136 | 1,123 | 1,130 | +2 | +0.2% | 39,000 |
| 2014/03/07 | 1,129 | 1,137 | 1,119 | 1,128 | -10 | -0.9% | 43,000 |
| 2014/03/06 | 1,150 | 1,153 | 1,136 | 1,138 | +10 | +0.9% | 49,000 |
| 2014/03/05 | 1,138 | 1,160 | 1,128 | 1,128 | +5 | +0.4% | 50,000 |
| 2014/03/04 | 1,088 | 1,130 | 1,070 | 1,123 | +47 | +4.4% | 90,000 |
| 2014/03/03 | 1,090 | 1,090 | 1,060 | 1,076 | -7 | -0.6% | 37,000 |
| 2014/02/28 | 1,087 | 1,093 | 1,074 | 1,083 | +10 | +0.9% | 42,000 |
| 2014/02/27 | 1,098 | 1,098 | 1,071 | 1,073 | -16 | -1.5% | 33,000 |
| 2014/02/26 | 1,101 | 1,108 | 1,086 | 1,089 | -12 | -1.1% | 40,000 |
| 2014/02/25 | 1,105 | 1,105 | 1,089 | 1,101 | +12 | +1.1% | 59,000 |
| 2014/02/24 | 1,097 | 1,105 | 1,082 | 1,089 | +2 | +0.2% | 38,000 |
2751～
2800
件表示中 / 3756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 | 420,000円 | +5.2% | +4.2% | 2.38% | 21.32倍 | 1.92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 | 593,000円 | +11.3% | -5.6% | 1.57% | 19.21倍 | 1.94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 |
| フクダ電 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92倍 | 1.02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 | 49,800円 | -6.9% | - | 2.01% | 10.25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 | 173,900円 | +8.9% | +17.8% | 2.30% | 20.23倍 | 1.79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
