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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,598 | 1,603 | 1,541 | 1,546 | -52 | -3.3% | 141,200 |
| 2017/05/09 | 1,595 | 1,606 | 1,585 | 1,598 | -2 | -0.1% | 55,000 |
| 2017/05/08 | 1,582 | 1,605 | 1,563 | 1,600 | +32 | +2% | 155,700 |
| 2017/05/02 | 1,560 | 1,587 | 1,557 | 1,568 | +7 | +0.4% | 72,500 |
| 2017/05/01 | 1,550 | 1,564 | 1,539 | 1,561 | +14 | +0.9% | 82,900 |
| 2017/04/28 | 1,549 | 1,554 | 1,541 | 1,547 | -4 | -0.3% | 67,900 |
| 2017/04/27 | 1,542 | 1,553 | 1,537 | 1,551 | +12 | +0.8% | 63,200 |
| 2017/04/26 | 1,520 | 1,543 | 1,513 | 1,539 | +23 | +1.5% | 117,700 |
| 2017/04/25 | 1,517 | 1,523 | 1,512 | 1,516 | +1 | +0.1% | 84,000 |
| 2017/04/24 | 1,506 | 1,520 | 1,500 | 1,515 | +19 | +1.3% | 76,800 |
| 2017/04/21 | 1,496 | 1,501 | 1,483 | 1,496 | +9 | +0.6% | 47,200 |
| 2017/04/20 | 1,487 | 1,495 | 1,470 | 1,487 | -7 | -0.5% | 108,400 |
| 2017/04/19 | 1,489 | 1,506 | 1,485 | 1,494 | +3 | +0.2% | 70,100 |
| 2017/04/18 | 1,494 | 1,505 | 1,489 | 1,491 | -1 | -0.1% | 45,500 |
| 2017/04/17 | 1,468 | 1,500 | 1,468 | 1,492 | +12 | +0.8% | 64,000 |
| 2017/04/14 | 1,486 | 1,494 | 1,478 | 1,480 | -21 | -1.4% | 108,400 |
| 2017/04/13 | 1,503 | 1,508 | 1,495 | 1,501 | -22 | -1.4% | 77,900 |
| 2017/04/12 | 1,521 | 1,528 | 1,503 | 1,523 | -15 | -1% | 112,600 |
| 2017/04/11 | 1,521 | 1,544 | 1,514 | 1,538 | +15 | +1% | 78,300 |
| 2017/04/10 | 1,540 | 1,540 | 1,515 | 1,523 | -12 | -0.8% | 85,300 |
| 2017/04/07 | 1,515 | 1,546 | 1,515 | 1,535 | +16 | +1.1% | 147,900 |
| 2017/04/06 | 1,530 | 1,539 | 1,511 | 1,519 | -18 | -1.2% | 101,200 |
| 2017/04/05 | 1,540 | 1,555 | 1,526 | 1,537 | -12 | -0.8% | 80,200 |
| 2017/04/04 | 1,540 | 1,560 | 1,532 | 1,549 | +9 | +0.6% | 149,700 |
| 2017/04/03 | 1,529 | 1,549 | 1,516 | 1,540 | +11 | +0.7% | 70,100 |
| 2017/03/31 | 1,553 | 1,558 | 1,529 | 1,529 | -15 | -1% | 66,200 |
| 2017/03/30 | 1,561 | 1,569 | 1,542 | 1,544 | -19 | -1.2% | 67,900 |
| 2017/03/29 | 1,564 | 1,565 | 1,553 | 1,563 | -5 | -0.3% | 28,700 |
| 2017/03/28 | 1,549 | 1,569 | 1,536 | 1,568 | +22 | +1.4% | 101,400 |
| 2017/03/27 | 1,556 | 1,559 | 1,536 | 1,546 | -7 | -0.5% | 71,100 |
| 2017/03/24 | 1,528 | 1,562 | 1,518 | 1,553 | +37 | +2.4% | 133,000 |
| 2017/03/23 | 1,524 | 1,527 | 1,511 | 1,516 | +4 | +0.3% | 68,500 |
| 2017/03/22 | 1,533 | 1,536 | 1,510 | 1,512 | -35 | -2.3% | 88,200 |
| 2017/03/21 | 1,526 | 1,567 | 1,526 | 1,547 | +25 | +1.6% | 176,300 |
| 2017/03/17 | 1,514 | 1,522 | 1,508 | 1,522 | +8 | +0.5% | 76,200 |
| 2017/03/16 | 1,515 | 1,516 | 1,505 | 1,514 | -2 | -0.1% | 101,000 |
| 2017/03/15 | 1,514 | 1,517 | 1,511 | 1,516 | +2 | +0.1% | 46,400 |
| 2017/03/14 | 1,529 | 1,531 | 1,512 | 1,514 | -15 | -1% | 71,800 |
| 2017/03/13 | 1,527 | 1,530 | 1,517 | 1,529 | +3 | +0.2% | 65,800 |
| 2017/03/10 | 1,511 | 1,529 | 1,507 | 1,526 | +22 | +1.5% | 107,800 |
| 2017/03/09 | 1,515 | 1,515 | 1,497 | 1,504 | -3 | -0.2% | 112,300 |
| 2017/03/08 | 1,514 | 1,520 | 1,498 | 1,507 | -4 | -0.3% | 88,500 |
| 2017/03/07 | 1,518 | 1,519 | 1,506 | 1,511 | -10 | -0.7% | 69,800 |
| 2017/03/06 | 1,515 | 1,522 | 1,509 | 1,521 | +3 | +0.2% | 41,600 |
| 2017/03/03 | 1,525 | 1,525 | 1,504 | 1,518 | -9 | -0.6% | 85,100 |
| 2017/03/02 | 1,540 | 1,540 | 1,518 | 1,527 | -5 | -0.3% | 100,400 |
| 2017/03/01 | 1,513 | 1,538 | 1,501 | 1,532 | +29 | +1.9% | 94,000 |
| 2017/02/28 | 1,525 | 1,525 | 1,503 | 1,503 | -22 | -1.4% | 68,000 |
| 2017/02/27 | 1,510 | 1,528 | 1,500 | 1,525 | +19 | +1.3% | 118,800 |
| 2017/02/24 | 1,496 | 1,508 | 1,491 | 1,506 | ±0 | ±0% | 74,500 |
1951～
2000
件表示中 / 3692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 | 334,000円 | +9.7% | +16.8% | 1.80% | 20.06倍 | 1.63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 |
| フクダ電 | 610,000円 | -3.8% | -14.8% | 2.79% | 10.66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 | 44,200円 | -3.0% | - | 0.00% | - | 0.43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 |
| ＪＶＣＫＷ | 117,000円 | -3.3% | -17.0% | 1.54% | 12.37倍 | 1.38倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| アンリツ | 140,300円 | +8.9% | +17.8% | 2.85% | 16.32倍 | 1.44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
