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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,458 | 1,473 | 1,420 | 1,450 | -35 | -2.4% | 48,100 |
| 2015/07/03 | 1,516 | 1,516 | 1,477 | 1,485 | -9 | -0.6% | 36,800 |
| 2015/07/02 | 1,491 | 1,509 | 1,490 | 1,494 | +8 | +0.5% | 19,500 |
| 2015/07/01 | 1,485 | 1,489 | 1,465 | 1,486 | +26 | +1.8% | 31,300 |
| 2015/06/30 | 1,450 | 1,464 | 1,441 | 1,460 | +10 | +0.7% | 36,400 |
| 2015/06/29 | 1,470 | 1,478 | 1,450 | 1,450 | -41 | -2.7% | 49,400 |
| 2015/06/26 | 1,529 | 1,529 | 1,490 | 1,491 | -20 | -1.3% | 29,900 |
| 2015/06/25 | 1,502 | 1,520 | 1,497 | 1,511 | -7 | -0.5% | 21,600 |
| 2015/06/24 | 1,539 | 1,543 | 1,505 | 1,518 | -13 | -0.8% | 37,600 |
| 2015/06/23 | 1,535 | 1,537 | 1,515 | 1,531 | +23 | +1.5% | 39,600 |
| 2015/06/22 | 1,494 | 1,511 | 1,493 | 1,508 | +18 | +1.2% | 27,600 |
| 2015/06/19 | 1,486 | 1,505 | 1,485 | 1,490 | +8 | +0.5% | 33,000 |
| 2015/06/18 | 1,495 | 1,495 | 1,480 | 1,482 | -10 | -0.7% | 32,000 |
| 2015/06/17 | 1,544 | 1,545 | 1,492 | 1,492 | -56 | -3.6% | 57,000 |
| 2015/06/16 | 1,533 | 1,561 | 1,530 | 1,548 | +16 | +1% | 44,700 |
| 2015/06/15 | 1,517 | 1,537 | 1,502 | 1,532 | +45 | +3% | 44,900 |
| 2015/06/12 | 1,481 | 1,494 | 1,478 | 1,487 | ±0 | ±0% | 66,700 |
| 2015/06/11 | 1,486 | 1,495 | 1,478 | 1,487 | +5 | +0.3% | 39,200 |
| 2015/06/10 | 1,546 | 1,546 | 1,482 | 1,482 | -54 | -3.5% | 52,100 |
| 2015/06/09 | 1,550 | 1,555 | 1,527 | 1,536 | -25 | -1.6% | 57,600 |
| 2015/06/08 | 1,562 | 1,579 | 1,556 | 1,561 | -10 | -0.6% | 25,800 |
| 2015/06/05 | 1,575 | 1,594 | 1,565 | 1,571 | -8 | -0.5% | 62,500 |
| 2015/06/04 | 1,573 | 1,583 | 1,564 | 1,579 | -6 | -0.4% | 32,400 |
| 2015/06/03 | 1,588 | 1,588 | 1,568 | 1,585 | -3 | -0.2% | 46,100 |
| 2015/06/02 | 1,575 | 1,594 | 1,551 | 1,588 | +33 | +2.1% | 95,900 |
| 2015/06/01 | 1,519 | 1,560 | 1,519 | 1,555 | +52 | +3.5% | 75,500 |
| 2015/05/29 | 1,489 | 1,511 | 1,489 | 1,503 | +15 | +1% | 38,900 |
| 2015/05/28 | 1,482 | 1,494 | 1,475 | 1,488 | +17 | +1.2% | 56,200 |
| 2015/05/27 | 1,467 | 1,486 | 1,465 | 1,471 | +3 | +0.2% | 26,200 |
| 2015/05/26 | 1,489 | 1,494 | 1,468 | 1,468 | -23 | -1.5% | 46,100 |
| 2015/05/25 | 1,520 | 1,520 | 1,488 | 1,491 | -8 | -0.5% | 44,000 |
| 2015/05/22 | 1,504 | 1,516 | 1,488 | 1,499 | -5 | -0.3% | 30,700 |
| 2015/05/21 | 1,528 | 1,531 | 1,502 | 1,504 | -8 | -0.5% | 23,600 |
| 2015/05/20 | 1,530 | 1,539 | 1,500 | 1,512 | -8 | -0.5% | 35,300 |
| 2015/05/19 | 1,509 | 1,522 | 1,505 | 1,520 | +20 | +1.3% | 20,600 |
| 2015/05/18 | 1,505 | 1,510 | 1,494 | 1,500 | -6 | -0.4% | 38,400 |
| 2015/05/15 | 1,504 | 1,539 | 1,500 | 1,506 | +3 | +0.2% | 17,400 |
| 2015/05/14 | 1,505 | 1,535 | 1,497 | 1,503 | -24 | -1.6% | 35,500 |
| 2015/05/13 | 1,532 | 1,535 | 1,514 | 1,527 | -21 | -1.4% | 28,600 |
| 2015/05/12 | 1,532 | 1,550 | 1,524 | 1,548 | +20 | +1.3% | 48,500 |
| 2015/05/11 | 1,545 | 1,566 | 1,486 | 1,528 | -5 | -0.3% | 132,200 |
| 2015/05/08 | 1,523 | 1,579 | 1,516 | 1,533 | +40 | +2.7% | 116,500 |
| 2015/05/07 | 1,481 | 1,502 | 1,478 | 1,493 | +14 | +0.9% | 41,100 |
| 2015/05/01 | 1,504 | 1,514 | 1,474 | 1,479 | -33 | -2.2% | 39,300 |
| 2015/04/30 | 1,510 | 1,524 | 1,501 | 1,512 | -24 | -1.6% | 31,600 |
| 2015/04/28 | 1,539 | 1,549 | 1,526 | 1,536 | -1 | -0.1% | 17,800 |
| 2015/04/27 | 1,552 | 1,552 | 1,528 | 1,537 | +1 | +0.1% | 25,700 |
| 2015/04/24 | 1,560 | 1,560 | 1,532 | 1,536 | -12 | -0.8% | 22,200 |
| 2015/04/23 | 1,552 | 1,568 | 1,543 | 1,548 | -17 | -1.1% | 24,500 |
| 2015/04/22 | 1,533 | 1,567 | 1,512 | 1,565 | +25 | +1.6% | 41,600 |
2401～
2450
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 | 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 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01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 | 44,600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 | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40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 | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47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
