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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,683 | 1,705 | 1,673 | 1,679 | +2 | +0.1% | 167,000 |
| 2017/07/03 | 1,623 | 1,686 | 1,623 | 1,677 | +59 | +3.6% | 238,000 |
| 2017/06/30 | 1,601 | 1,640 | 1,587 | 1,618 | +22 | +1.4% | 248,000 |
| 2017/06/29 | 1,599 | 1,600 | 1,578 | 1,596 | +19 | +1.2% | 120,600 |
| 2017/06/28 | 1,581 | 1,599 | 1,570 | 1,577 | -20 | -1.3% | 116,700 |
| 2017/06/27 | 1,612 | 1,619 | 1,565 | 1,597 | -4 | -0.2% | 169,100 |
| 2017/06/26 | 1,611 | 1,614 | 1,592 | 1,601 | -13 | -0.8% | 129,100 |
| 2017/06/23 | 1,619 | 1,627 | 1,609 | 1,614 | -13 | -0.8% | 89,800 |
| 2017/06/22 | 1,613 | 1,634 | 1,611 | 1,627 | +15 | +0.9% | 68,200 |
| 2017/06/21 | 1,630 | 1,632 | 1,610 | 1,612 | -17 | -1% | 75,000 |
| 2017/06/20 | 1,615 | 1,636 | 1,615 | 1,629 | +19 | +1.2% | 79,300 |
| 2017/06/19 | 1,590 | 1,613 | 1,589 | 1,610 | +8 | +0.5% | 74,400 |
| 2017/06/16 | 1,580 | 1,605 | 1,577 | 1,602 | +31 | +2% | 130,400 |
| 2017/06/15 | 1,568 | 1,580 | 1,564 | 1,571 | +3 | +0.2% | 64,700 |
| 2017/06/14 | 1,580 | 1,591 | 1,568 | 1,568 | -16 | -1% | 73,000 |
| 2017/06/13 | 1,560 | 1,587 | 1,560 | 1,584 | +15 | +1% | 92,700 |
| 2017/06/12 | 1,563 | 1,574 | 1,555 | 1,569 | +7 | +0.4% | 71,600 |
| 2017/06/09 | 1,552 | 1,567 | 1,551 | 1,562 | +11 | +0.7% | 63,600 |
| 2017/06/08 | 1,542 | 1,566 | 1,526 | 1,551 | +18 | +1.2% | 124,300 |
| 2017/06/07 | 1,536 | 1,541 | 1,514 | 1,533 | -5 | -0.3% | 118,700 |
| 2017/06/06 | 1,544 | 1,563 | 1,537 | 1,538 | ±0 | ±0% | 136,400 |
| 2017/06/05 | 1,565 | 1,570 | 1,538 | 1,538 | -18 | -1.2% | 105,300 |
| 2017/06/02 | 1,540 | 1,566 | 1,537 | 1,556 | +17 | +1.1% | 102,600 |
| 2017/06/01 | 1,511 | 1,539 | 1,511 | 1,539 | +23 | +1.5% | 71,800 |
| 2017/05/31 | 1,532 | 1,539 | 1,512 | 1,516 | -11 | -0.7% | 79,000 |
| 2017/05/30 | 1,520 | 1,532 | 1,512 | 1,527 | +5 | +0.3% | 67,600 |
| 2017/05/29 | 1,533 | 1,542 | 1,519 | 1,522 | -3 | -0.2% | 87,400 |
| 2017/05/26 | 1,551 | 1,551 | 1,525 | 1,525 | -21 | -1.4% | 81,800 |
| 2017/05/25 | 1,558 | 1,565 | 1,545 | 1,546 | -11 | -0.7% | 91,300 |
| 2017/05/24 | 1,561 | 1,564 | 1,547 | 1,557 | -1 | -0.1% | 88,700 |
| 2017/05/23 | 1,559 | 1,568 | 1,556 | 1,558 | -1 | -0.1% | 87,400 |
| 2017/05/22 | 1,554 | 1,565 | 1,543 | 1,559 | +8 | +0.5% | 60,000 |
| 2017/05/19 | 1,543 | 1,554 | 1,530 | 1,551 | +4 | +0.3% | 62,800 |
| 2017/05/18 | 1,545 | 1,553 | 1,534 | 1,547 | -20 | -1.3% | 84,000 |
| 2017/05/17 | 1,581 | 1,584 | 1,561 | 1,567 | -27 | -1.7% | 65,800 |
| 2017/05/16 | 1,597 | 1,611 | 1,580 | 1,594 | -12 | -0.7% | 66,400 |
| 2017/05/15 | 1,571 | 1,619 | 1,560 | 1,606 | +32 | +2% | 203,700 |
| 2017/05/12 | 1,529 | 1,576 | 1,512 | 1,574 | +45 | +2.9% | 245,200 |
| 2017/05/11 | 1,506 | 1,530 | 1,506 | 1,529 | -17 | -1.1% | 146,600 |
| 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 |
2001～
2050
件表示中 / 3781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 | 390,000円 | +5.2% | +4.2% | 2.56% | 19.79倍 | 1.78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 | 695,000円 | -1.4% | -9.9% | 2.59% | 11.15倍 | 1.04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 |
| 日電子 | 485,600円 | -8.0% | -28.8% | 2.18% | 13.80倍 | 1.82倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アンリツ | 174,100円 | +8.9% | +17.8% | 2.30% | 20.25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 |
| シンフォニア | 756,000円 | +4.9% | +3.5% | 1.59% | 18.87倍 | 2.66倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
