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 |
---|---|---|---|---|---|---|---|
2017/02/17 | 1,482 | 1,510 | 1,477 | 1,504 | +16 | +1.1% | 107,000 |
2017/02/16 | 1,533 | 1,533 | 1,483 | 1,488 | -53 | -3.4% | 160,200 |
2017/02/15 | 1,510 | 1,544 | 1,510 | 1,541 | +30 | +2% | 126,900 |
2017/02/14 | 1,531 | 1,531 | 1,510 | 1,511 | -26 | -1.7% | 129,900 |
2017/02/13 | 1,569 | 1,569 | 1,528 | 1,537 | -21 | -1.3% | 105,900 |
2017/02/10 | 1,600 | 1,601 | 1,542 | 1,558 | -42 | -2.6% | 122,000 |
2017/02/09 | 1,549 | 1,600 | 1,516 | 1,600 | +53 | +3.4% | 140,800 |
2017/02/08 | 1,650 | 1,680 | 1,512 | 1,547 | -120 | -7.2% | 180,900 |
2017/02/07 | 1,699 | 1,699 | 1,666 | 1,667 | -30 | -1.8% | 33,000 |
2017/02/06 | 1,705 | 1,705 | 1,680 | 1,697 | +9 | +0.5% | 14,200 |
2017/02/03 | 1,700 | 1,711 | 1,683 | 1,688 | -13 | -0.8% | 38,600 |
2017/02/02 | 1,760 | 1,760 | 1,700 | 1,701 | -54 | -3.1% | 27,100 |
2017/02/01 | 1,696 | 1,763 | 1,689 | 1,755 | +57 | +3.4% | 65,400 |
2017/01/31 | 1,700 | 1,717 | 1,686 | 1,698 | -31 | -1.8% | 53,600 |
2017/01/30 | 1,735 | 1,739 | 1,712 | 1,729 | -8 | -0.5% | 26,900 |
2017/01/27 | 1,747 | 1,756 | 1,736 | 1,737 | -13 | -0.7% | 32,000 |
2017/01/26 | 1,756 | 1,765 | 1,733 | 1,750 | +10 | +0.6% | 49,300 |
2017/01/25 | 1,759 | 1,761 | 1,733 | 1,740 | -1 | -0.1% | 25,900 |
2017/01/24 | 1,740 | 1,759 | 1,727 | 1,741 | -5 | -0.3% | 17,400 |
2017/01/23 | 1,739 | 1,760 | 1,721 | 1,746 | +1 | +0.1% | 21,100 |
2017/01/20 | 1,727 | 1,754 | 1,723 | 1,745 | -4 | -0.2% | 37,000 |
2017/01/19 | 1,739 | 1,750 | 1,709 | 1,749 | +35 | +2% | 20,900 |
2017/01/18 | 1,725 | 1,728 | 1,696 | 1,714 | -9 | -0.5% | 27,000 |
2017/01/17 | 1,755 | 1,755 | 1,700 | 1,723 | -48 | -2.7% | 48,300 |
2017/01/16 | 1,761 | 1,777 | 1,755 | 1,771 | -5 | -0.3% | 19,600 |
2017/01/13 | 1,781 | 1,788 | 1,760 | 1,776 | -17 | -0.9% | 29,600 |
2017/01/12 | 1,784 | 1,800 | 1,778 | 1,793 | +19 | +1.1% | 56,900 |
2017/01/11 | 1,779 | 1,789 | 1,760 | 1,774 | -5 | -0.3% | 43,100 |
2017/01/10 | 1,786 | 1,800 | 1,761 | 1,779 | -12 | -0.7% | 40,000 |
2017/01/06 | 1,762 | 1,794 | 1,761 | 1,791 | +29 | +1.6% | 60,600 |
2017/01/05 | 1,765 | 1,765 | 1,746 | 1,762 | -3 | -0.2% | 28,100 |
2017/01/04 | 1,741 | 1,767 | 1,736 | 1,765 | +40 | +2.3% | 49,300 |
2016/12/30 | 1,728 | 1,732 | 1,701 | 1,725 | -9 | -0.5% | 33,700 |
2016/12/29 | 1,740 | 1,740 | 1,717 | 1,734 | -15 | -0.9% | 27,800 |
2016/12/28 | 1,737 | 1,749 | 1,723 | 1,749 | +17 | +1% | 32,000 |
2016/12/27 | 1,744 | 1,749 | 1,719 | 1,732 | +3 | +0.2% | 30,400 |
2016/12/26 | 1,743 | 1,744 | 1,719 | 1,729 | +13 | +0.8% | 38,100 |
2016/12/22 | 1,714 | 1,721 | 1,699 | 1,716 | +6 | +0.4% | 22,800 |
2016/12/21 | 1,740 | 1,740 | 1,696 | 1,710 | -28 | -1.6% | 49,300 |
2016/12/20 | 1,735 | 1,739 | 1,704 | 1,738 | +5 | +0.3% | 36,500 |
2016/12/19 | 1,738 | 1,738 | 1,719 | 1,733 | +9 | +0.5% | 31,100 |
2016/12/16 | 1,730 | 1,743 | 1,716 | 1,724 | +14 | +0.8% | 34,800 |
2016/12/15 | 1,730 | 1,738 | 1,657 | 1,710 | -14 | -0.8% | 57,900 |
2016/12/14 | 1,712 | 1,732 | 1,712 | 1,724 | -18 | -1% | 23,500 |
2016/12/13 | 1,716 | 1,745 | 1,711 | 1,742 | +35 | +2.1% | 32,200 |
2016/12/12 | 1,744 | 1,749 | 1,679 | 1,707 | -34 | -2% | 54,300 |
2016/12/09 | 1,760 | 1,767 | 1,725 | 1,741 | -14 | -0.8% | 102,000 |
2016/12/08 | 1,750 | 1,762 | 1,730 | 1,755 | +40 | +2.3% | 88,300 |
2016/12/07 | 1,692 | 1,717 | 1,691 | 1,715 | +20 | +1.2% | 26,600 |
2016/12/06 | 1,692 | 1,700 | 1,686 | 1,695 | +5 | +0.3% | 40,300 |
2051~
2100
件表示中 / 3738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 | 373,000円 | +5.2% | +4.2% | 2.68% | 18.92倍 | 1.70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 | 517,000円 | +11.3% | -5.6% | 1.80% | 16.75倍 | 1.69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 |
コニカミノルタ | 45,500円 | -6.9% | - | 2.20% | 9.38倍 | 0.49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 |
日電子 | 435,300円 | -8.0% | -28.8% | 2.44% | 12.37倍 | 1.63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 |
サンケン電 | 850,000円 | -26.7% | - | 0.00% | - | 1.22倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは24年持分化 |
市場注目の銘柄
チャート関連のコラム