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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,454 | 1,515 | 1,445 | 1,506 | +56 | +3.9% | 142,000 |
| 2014/06/26 | 1,423 | 1,450 | 1,422 | 1,450 | +28 | +2% | 49,000 |
| 2014/06/25 | 1,438 | 1,438 | 1,409 | 1,422 | -16 | -1.1% | 39,000 |
| 2014/06/24 | 1,421 | 1,446 | 1,421 | 1,438 | -2 | -0.1% | 55,000 |
| 2014/06/23 | 1,458 | 1,459 | 1,439 | 1,440 | -11 | -0.8% | 39,000 |
| 2014/06/20 | 1,450 | 1,454 | 1,439 | 1,451 | -3 | -0.2% | 68,000 |
| 2014/06/19 | 1,461 | 1,464 | 1,439 | 1,454 | +7 | +0.5% | 60,000 |
| 2014/06/18 | 1,458 | 1,465 | 1,447 | 1,447 | -12 | -0.8% | 33,000 |
| 2014/06/17 | 1,467 | 1,467 | 1,443 | 1,459 | +11 | +0.8% | 39,000 |
| 2014/06/16 | 1,459 | 1,486 | 1,447 | 1,448 | -24 | -1.6% | 65,000 |
| 2014/06/13 | 1,459 | 1,486 | 1,459 | 1,472 | -8 | -0.5% | 60,000 |
| 2014/06/12 | 1,441 | 1,488 | 1,441 | 1,480 | +9 | +0.6% | 49,000 |
| 2014/06/11 | 1,430 | 1,473 | 1,430 | 1,471 | +35 | +2.4% | 82,000 |
| 2014/06/10 | 1,436 | 1,455 | 1,431 | 1,436 | -13 | -0.9% | 36,000 |
| 2014/06/09 | 1,438 | 1,459 | 1,430 | 1,449 | +3 | +0.2% | 71,000 |
| 2014/06/06 | 1,440 | 1,450 | 1,435 | 1,446 | -2 | -0.1% | 47,000 |
| 2014/06/05 | 1,430 | 1,450 | 1,430 | 1,448 | -3 | -0.2% | 55,000 |
| 2014/06/04 | 1,406 | 1,474 | 1,392 | 1,451 | +44 | +3.1% | 355,000 |
| 2014/06/03 | 1,395 | 1,408 | 1,385 | 1,407 | +12 | +0.9% | 122,000 |
| 2014/06/02 | 1,405 | 1,420 | 1,392 | 1,395 | ±0 | ±0% | 62,000 |
| 2014/05/30 | 1,425 | 1,464 | 1,394 | 1,395 | -46 | -3.2% | 147,000 |
| 2014/05/29 | 1,396 | 1,450 | 1,396 | 1,441 | +44 | +3.1% | 60,000 |
| 2014/05/28 | 1,417 | 1,425 | 1,390 | 1,397 | -19 | -1.3% | 78,000 |
| 2014/05/27 | 1,450 | 1,458 | 1,416 | 1,416 | -42 | -2.9% | 116,000 |
| 2014/05/26 | 1,426 | 1,517 | 1,417 | 1,458 | +62 | +4.4% | 301,000 |
| 2014/05/23 | 1,389 | 1,401 | 1,375 | 1,396 | +9 | +0.6% | 79,000 |
| 2014/05/22 | 1,350 | 1,394 | 1,350 | 1,387 | +39 | +2.9% | 100,000 |
| 2014/05/21 | 1,330 | 1,358 | 1,330 | 1,348 | +17 | +1.3% | 45,000 |
| 2014/05/20 | 1,341 | 1,384 | 1,307 | 1,331 | +8 | +0.6% | 242,000 |
| 2014/05/19 | 1,329 | 1,330 | 1,320 | 1,323 | -5 | -0.4% | 48,000 |
| 2014/05/16 | 1,340 | 1,341 | 1,321 | 1,328 | -13 | -1% | 67,000 |
| 2014/05/15 | 1,302 | 1,349 | 1,296 | 1,341 | +32 | +2.4% | 97,000 |
| 2014/05/14 | 1,290 | 1,311 | 1,282 | 1,309 | +26 | +2% | 100,000 |
| 2014/05/13 | 1,296 | 1,308 | 1,276 | 1,283 | -12 | -0.9% | 70,000 |
| 2014/05/12 | 1,300 | 1,310 | 1,295 | 1,295 | -14 | -1.1% | 63,000 |
| 2014/05/09 | 1,317 | 1,322 | 1,290 | 1,309 | +5 | +0.4% | 99,000 |
| 2014/05/08 | 1,276 | 1,317 | 1,252 | 1,304 | +46 | +3.7% | 265,000 |
| 2014/05/07 | 1,215 | 1,291 | 1,200 | 1,258 | +31 | +2.5% | 375,000 |
| 2014/05/02 | 1,206 | 1,228 | 1,190 | 1,227 | +20 | +1.7% | 81,000 |
| 2014/05/01 | 1,173 | 1,216 | 1,164 | 1,207 | +34 | +2.9% | 175,000 |
| 2014/04/30 | 1,158 | 1,173 | 1,129 | 1,173 | +51 | +4.5% | 138,000 |
| 2014/04/28 | 1,213 | 1,217 | 1,107 | 1,122 | -89 | -7.3% | 529,000 |
| 2014/04/25 | 1,280 | 1,286 | 1,203 | 1,211 | +15 | +1.3% | 315,000 |
| 2014/04/24 | 1,206 | 1,213 | 1,192 | 1,196 | -9 | -0.7% | 137,000 |
| 2014/04/23 | 1,194 | 1,208 | 1,180 | 1,205 | +30 | +2.6% | 187,000 |
| 2014/04/22 | 1,190 | 1,193 | 1,171 | 1,175 | -8 | -0.7% | 135,000 |
| 2014/04/21 | 1,203 | 1,204 | 1,181 | 1,183 | -20 | -1.7% | 44,000 |
| 2014/04/18 | 1,225 | 1,226 | 1,186 | 1,203 | -7 | -0.6% | 151,000 |
| 2014/04/17 | 1,228 | 1,234 | 1,208 | 1,210 | +12 | +1% | 198,000 |
| 2014/04/16 | 1,179 | 1,200 | 1,168 | 1,198 | +42 | +3.6% | 159,000 |
2651～
2700
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
