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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,470 | 1,478 | 1,453 | 1,455 | -13 | -0.9% | 49,000 |
| 2016/07/13 | 1,480 | 1,480 | 1,459 | 1,468 | +38 | +2.7% | 44,600 |
| 2016/07/12 | 1,431 | 1,456 | 1,420 | 1,430 | +3 | +0.2% | 58,400 |
| 2016/07/11 | 1,433 | 1,470 | 1,425 | 1,427 | -2 | -0.1% | 64,800 |
| 2016/07/08 | 1,420 | 1,458 | 1,415 | 1,429 | +8 | +0.6% | 108,100 |
| 2016/07/07 | 1,421 | 1,441 | 1,408 | 1,421 | +11 | +0.8% | 89,700 |
| 2016/07/06 | 1,413 | 1,420 | 1,393 | 1,410 | -26 | -1.8% | 42,300 |
| 2016/07/05 | 1,403 | 1,439 | 1,397 | 1,436 | +23 | +1.6% | 51,400 |
| 2016/07/04 | 1,390 | 1,425 | 1,388 | 1,413 | +9 | +0.6% | 52,500 |
| 2016/07/01 | 1,369 | 1,409 | 1,369 | 1,404 | +38 | +2.8% | 47,100 |
| 2016/06/30 | 1,389 | 1,420 | 1,361 | 1,366 | -23 | -1.7% | 86,900 |
| 2016/06/29 | 1,368 | 1,399 | 1,352 | 1,389 | +21 | +1.5% | 59,200 |
| 2016/06/28 | 1,381 | 1,387 | 1,308 | 1,368 | +6 | +0.4% | 152,200 |
| 2016/06/27 | 1,329 | 1,378 | 1,328 | 1,362 | +42 | +3.2% | 58,500 |
| 2016/06/24 | 1,400 | 1,428 | 1,305 | 1,320 | -68 | -4.9% | 116,200 |
| 2016/06/23 | 1,375 | 1,396 | 1,375 | 1,388 | -2 | -0.1% | 52,200 |
| 2016/06/22 | 1,332 | 1,391 | 1,326 | 1,390 | +53 | +4% | 88,500 |
| 2016/06/21 | 1,315 | 1,343 | 1,309 | 1,337 | +12 | +0.9% | 48,800 |
| 2016/06/20 | 1,320 | 1,333 | 1,311 | 1,325 | +25 | +1.9% | 48,100 |
| 2016/06/17 | 1,325 | 1,330 | 1,297 | 1,300 | -12 | -0.9% | 125,700 |
| 2016/06/16 | 1,360 | 1,369 | 1,310 | 1,312 | -45 | -3.3% | 121,800 |
| 2016/06/15 | 1,330 | 1,367 | 1,326 | 1,357 | +21 | +1.6% | 54,200 |
| 2016/06/14 | 1,360 | 1,369 | 1,314 | 1,336 | -33 | -2.4% | 74,700 |
| 2016/06/13 | 1,370 | 1,383 | 1,343 | 1,369 | -18 | -1.3% | 78,300 |
| 2016/06/10 | 1,400 | 1,400 | 1,359 | 1,387 | +8 | +0.6% | 97,400 |
| 2016/06/09 | 1,378 | 1,401 | 1,373 | 1,379 | +10 | +0.7% | 87,500 |
| 2016/06/08 | 1,366 | 1,370 | 1,341 | 1,369 | +4 | +0.3% | 39,000 |
| 2016/06/07 | 1,352 | 1,367 | 1,341 | 1,365 | +14 | +1% | 36,500 |
| 2016/06/06 | 1,344 | 1,358 | 1,327 | 1,351 | -8 | -0.6% | 35,600 |
| 2016/06/03 | 1,353 | 1,371 | 1,340 | 1,359 | +6 | +0.4% | 30,800 |
| 2016/06/02 | 1,390 | 1,390 | 1,351 | 1,353 | -43 | -3.1% | 41,600 |
| 2016/06/01 | 1,394 | 1,407 | 1,378 | 1,396 | +2 | +0.1% | 59,800 |
| 2016/05/31 | 1,382 | 1,394 | 1,363 | 1,394 | +19 | +1.4% | 50,100 |
| 2016/05/30 | 1,341 | 1,379 | 1,341 | 1,375 | +30 | +2.2% | 42,000 |
| 2016/05/27 | 1,351 | 1,353 | 1,341 | 1,345 | -3 | -0.2% | 24,600 |
| 2016/05/26 | 1,334 | 1,360 | 1,311 | 1,348 | +18 | +1.4% | 69,500 |
| 2016/05/25 | 1,322 | 1,349 | 1,313 | 1,330 | +19 | +1.4% | 77,100 |
| 2016/05/24 | 1,331 | 1,336 | 1,301 | 1,311 | -23 | -1.7% | 109,900 |
| 2016/05/23 | 1,352 | 1,352 | 1,298 | 1,334 | -17 | -1.3% | 122,100 |
| 2016/05/20 | 1,361 | 1,361 | 1,335 | 1,351 | -11 | -0.8% | 68,600 |
| 2016/05/19 | 1,351 | 1,378 | 1,349 | 1,362 | +17 | +1.3% | 66,200 |
| 2016/05/18 | 1,372 | 1,380 | 1,336 | 1,345 | -23 | -1.7% | 113,900 |
| 2016/05/17 | 1,368 | 1,371 | 1,352 | 1,368 | +4 | +0.3% | 47,600 |
| 2016/05/16 | 1,374 | 1,395 | 1,362 | 1,364 | -24 | -1.7% | 53,300 |
| 2016/05/13 | 1,398 | 1,401 | 1,359 | 1,388 | -30 | -2.1% | 139,900 |
| 2016/05/12 | 1,391 | 1,420 | 1,388 | 1,418 | +28 | +2% | 145,400 |
| 2016/05/11 | 1,420 | 1,450 | 1,368 | 1,390 | -24 | -1.7% | 209,600 |
| 2016/05/10 | 1,583 | 1,642 | 1,331 | 1,414 | -144 | -9.2% | 236,800 |
| 2016/05/09 | 1,570 | 1,570 | 1,539 | 1,558 | +20 | +1.3% | 56,700 |
| 2016/05/06 | 1,520 | 1,540 | 1,499 | 1,538 | +22 | +1.5% | 69,100 |
2151～
2200
件表示中 / 3693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 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03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 | 609,000円 | -3.8% | -14.8% | 2.79% | 10.64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 | 116,700円 | -3.3% | -17.0% | 1.54% | 12.34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% | 16.31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
