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 |
---|---|---|---|---|---|---|---|
2014/01/24 | 1,083 | 1,097 | 1,061 | 1,072 | -43 | -3.9% | 121,000 |
2014/01/23 | 1,143 | 1,143 | 1,109 | 1,115 | -34 | -3% | 81,000 |
2014/01/22 | 1,148 | 1,153 | 1,135 | 1,149 | -5 | -0.4% | 45,000 |
2014/01/21 | 1,163 | 1,193 | 1,148 | 1,154 | -9 | -0.8% | 39,000 |
2014/01/20 | 1,149 | 1,170 | 1,149 | 1,163 | +19 | +1.7% | 70,000 |
2014/01/17 | 1,099 | 1,144 | 1,099 | 1,144 | +43 | +3.9% | 68,000 |
2014/01/16 | 1,079 | 1,120 | 1,079 | 1,101 | +25 | +2.3% | 84,000 |
2014/01/15 | 1,051 | 1,078 | 1,040 | 1,076 | +29 | +2.8% | 70,000 |
2014/01/14 | 1,045 | 1,058 | 1,018 | 1,047 | -28 | -2.6% | 31,000 |
2014/01/10 | 1,086 | 1,089 | 1,067 | 1,075 | -6 | -0.6% | 62,000 |
2014/01/09 | 1,096 | 1,096 | 1,044 | 1,081 | -9 | -0.8% | 93,000 |
2014/01/08 | 1,054 | 1,110 | 1,054 | 1,090 | +37 | +3.5% | 85,000 |
2014/01/07 | 1,060 | 1,091 | 1,045 | 1,053 | -12 | -1.1% | 62,000 |
2014/01/06 | 1,039 | 1,070 | 1,039 | 1,065 | +24 | +2.3% | 88,000 |
2013/12/30 | 1,030 | 1,045 | 1,030 | 1,041 | +11 | +1.1% | 31,000 |
2013/12/27 | 1,004 | 1,030 | 997 | 1,030 | +26 | +2.6% | 80,000 |
2013/12/26 | 972 | 1,008 | 972 | 1,004 | +34 | +3.5% | 66,000 |
2013/12/25 | 985 | 987 | 966 | 970 | -24 | -2.4% | 104,000 |
2013/12/24 | 996 | 998 | 988 | 994 | -2 | -0.2% | 64,000 |
2013/12/20 | 999 | 999 | 991 | 996 | -4 | -0.4% | 91,000 |
2013/12/19 | 1,000 | 1,005 | 997 | 1,000 | -2 | -0.2% | 76,000 |
2013/12/18 | 996 | 1,006 | 996 | 1,002 | -1 | -0.1% | 65,000 |
2013/12/17 | 1,002 | 1,005 | 997 | 1,003 | +2 | +0.2% | 34,000 |
2013/12/16 | 1,001 | 1,015 | 1,000 | 1,001 | +1 | +0.1% | 43,000 |
2013/12/13 | 999 | 1,020 | 997 | 1,000 | -6 | -0.6% | 111,000 |
2013/12/12 | 1,008 | 1,015 | 1,000 | 1,006 | -5 | -0.5% | 32,000 |
2013/12/11 | 1,019 | 1,026 | 998 | 1,011 | -24 | -2.3% | 74,000 |
2013/12/10 | 1,029 | 1,038 | 1,018 | 1,035 | +6 | +0.6% | 141,000 |
2013/12/09 | 1,017 | 1,029 | 1,013 | 1,029 | +17 | +1.7% | 89,000 |
2013/12/06 | 1,001 | 1,019 | 998 | 1,012 | +12 | +1.2% | 85,000 |
2013/12/05 | 993 | 1,032 | 987 | 1,000 | +7 | +0.7% | 118,000 |
2013/12/04 | 1,000 | 1,000 | 978 | 993 | -10 | -1% | 38,000 |
2013/12/03 | 1,000 | 1,008 | 995 | 1,003 | ±0 | ±0% | 30,000 |
2013/12/02 | 995 | 1,003 | 992 | 1,003 | -4 | -0.4% | 44,000 |
2013/11/29 | 995 | 1,010 | 995 | 1,007 | -17 | -1.7% | 24,000 |
2013/11/28 | 1,006 | 1,024 | 999 | 1,024 | +19 | +1.9% | 53,000 |
2013/11/27 | 1,003 | 1,017 | 1,002 | 1,005 | -13 | -1.3% | 26,000 |
2013/11/26 | 1,000 | 1,018 | 1,000 | 1,018 | +24 | +2.4% | 54,000 |
2013/11/25 | 1,014 | 1,016 | 991 | 994 | -10 | -1% | 74,000 |
2013/11/22 | 1,006 | 1,012 | 1,002 | 1,004 | +2 | +0.2% | 25,000 |
2013/11/21 | 1,004 | 1,020 | 1,002 | 1,002 | +1 | +0.1% | 46,000 |
2013/11/20 | 1,019 | 1,019 | 994 | 1,001 | -7 | -0.7% | 69,000 |
2013/11/19 | 1,000 | 1,019 | 981 | 1,008 | +6 | +0.6% | 82,000 |
2013/11/18 | 1,009 | 1,015 | 975 | 1,002 | -23 | -2.2% | 90,000 |
2013/11/15 | 1,015 | 1,026 | 1,008 | 1,025 | +12 | +1.2% | 71,000 |
2013/11/14 | 1,040 | 1,058 | 1,013 | 1,013 | -35 | -3.3% | 97,000 |
2013/11/13 | 1,050 | 1,058 | 1,032 | 1,048 | -5 | -0.5% | 111,000 |
2013/11/12 | 1,049 | 1,066 | 1,036 | 1,053 | +8 | +0.8% | 140,000 |
2013/11/11 | 1,018 | 1,048 | 1,017 | 1,045 | +34 | +3.4% | 131,000 |
2013/11/08 | 1,014 | 1,018 | 1,010 | 1,011 | -8 | -0.8% | 74,000 |
2801~
2850
件表示中 / 3737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 | 366,000円 | +5.2% | +4.2% | 2.73% | 18.57倍 | 1.67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 | 522,000円 | +11.3% | -5.6% | 1.78% | 16.91倍 | 1.71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 | 45,400円 | -6.9% | - | 2.20% | 9.36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 | 427,800円 | -8.0% | -28.8% | 2.48% | 12.15倍 | 1.60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 | 852,000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