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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 3,970 | 3,980 | 3,900 | 3,910 | -55 | -1.4% | 111,200 |
| 2025/09/02 | 4,050 | 4,055 | 3,960 | 3,965 | -75 | -1.9% | 68,900 |
| 2025/09/01 | 4,070 | 4,135 | 3,985 | 4,040 | -30 | -0.7% | 104,900 |
| 2025/08/29 | 4,000 | 4,070 | 3,995 | 4,070 | +45 | +1.1% | 71,500 |
| 2025/08/28 | 3,930 | 4,040 | 3,915 | 4,025 | +95 | +2.4% | 93,300 |
| 2025/08/27 | 3,945 | 3,965 | 3,900 | 3,930 | ±0 | ±0% | 58,000 |
| 2025/08/26 | 3,980 | 3,980 | 3,920 | 3,930 | -45 | -1.1% | 46,500 |
| 2025/08/25 | 4,035 | 4,040 | 3,955 | 3,975 | -20 | -0.5% | 90,800 |
| 2025/08/22 | 4,030 | 4,040 | 3,980 | 3,995 | -35 | -0.9% | 79,600 |
| 2025/08/21 | 4,020 | 4,060 | 3,975 | 4,030 | +10 | +0.2% | 78,900 |
| 2025/08/20 | 4,035 | 4,040 | 3,980 | 4,020 | -10 | -0.2% | 84,400 |
| 2025/08/19 | 3,965 | 4,040 | 3,950 | 4,030 | +40 | +1% | 119,400 |
| 2025/08/18 | 3,900 | 4,010 | 3,880 | 3,990 | +75 | +1.9% | 115,300 |
| 2025/08/15 | 3,930 | 3,960 | 3,880 | 3,915 | -5 | -0.1% | 134,500 |
| 2025/08/14 | 3,990 | 3,995 | 3,880 | 3,920 | -80 | -2% | 102,200 |
| 2025/08/13 | 3,975 | 4,005 | 3,915 | 4,000 | +60 | +1.5% | 174,900 |
| 2025/08/12 | 4,060 | 4,105 | 3,830 | 3,940 | -260 | -6.2% | 514,200 |
| 2025/08/08 | 4,040 | 4,235 | 3,985 | 4,200 | +20 | +0.5% | 296,500 |
| 2025/08/07 | 4,170 | 4,200 | 4,100 | 4,180 | +10 | +0.2% | 153,700 |
| 2025/08/06 | 4,125 | 4,210 | 4,090 | 4,170 | +50 | +1.2% | 136,500 |
| 2025/08/05 | 4,100 | 4,160 | 4,070 | 4,120 | +90 | +2.2% | 148,700 |
| 2025/08/04 | 3,935 | 4,030 | 3,900 | 4,030 | +40 | +1% | 75,700 |
| 2025/08/01 | 3,940 | 4,005 | 3,940 | 3,990 | +50 | +1.3% | 70,400 |
| 2025/07/31 | 3,870 | 3,960 | 3,870 | 3,940 | +70 | +1.8% | 70,900 |
| 2025/07/30 | 3,840 | 3,965 | 3,825 | 3,870 | +75 | +2% | 163,800 |
| 2025/07/29 | 3,810 | 3,820 | 3,780 | 3,795 | -40 | -1% | 49,300 |
| 2025/07/28 | 3,835 | 3,890 | 3,820 | 3,835 | -25 | -0.6% | 65,500 |
| 2025/07/25 | 3,870 | 3,895 | 3,835 | 3,860 | +15 | +0.4% | 56,900 |
| 2025/07/24 | 3,810 | 3,860 | 3,785 | 3,845 | +70 | +1.9% | 56,200 |
| 2025/07/23 | 3,810 | 3,825 | 3,750 | 3,775 | -25 | -0.7% | 95,400 |
| 2025/07/22 | 3,825 | 3,865 | 3,790 | 3,800 | -45 | -1.2% | 59,000 |
| 2025/07/18 | 3,850 | 3,850 | 3,780 | 3,845 | +60 | +1.6% | 88,200 |
| 2025/07/17 | 3,745 | 3,805 | 3,745 | 3,785 | +20 | +0.5% | 55,700 |
| 2025/07/16 | 3,765 | 3,795 | 3,745 | 3,765 | -20 | -0.5% | 45,900 |
| 2025/07/15 | 3,745 | 3,785 | 3,720 | 3,785 | +10 | +0.3% | 54,200 |
| 2025/07/14 | 3,760 | 3,785 | 3,725 | 3,775 | +40 | +1.1% | 40,400 |
| 2025/07/11 | 3,755 | 3,805 | 3,730 | 3,735 | ±0 | ±0% | 88,800 |
| 2025/07/10 | 3,750 | 3,785 | 3,720 | 3,735 | +5 | +0.1% | 89,400 |
| 2025/07/09 | 3,710 | 3,770 | 3,665 | 3,730 | +70 | +1.9% | 125,100 |
| 2025/07/08 | 3,720 | 3,760 | 3,645 | 3,660 | -45 | -1.2% | 112,600 |
| 2025/07/07 | 3,725 | 3,765 | 3,660 | 3,705 | -70 | -1.9% | 147,800 |
| 2025/07/04 | 3,570 | 3,800 | 3,560 | 3,775 | +205 | +5.7% | 209,800 |
| 2025/07/03 | 3,660 | 3,665 | 3,530 | 3,570 | -110 | -3% | 106,000 |
| 2025/07/02 | 3,610 | 3,695 | 3,590 | 3,680 | +35 | +1% | 97,500 |
| 2025/07/01 | 3,695 | 3,695 | 3,640 | 3,645 | -10 | -0.3% | 53,900 |
| 2025/06/30 | 3,670 | 3,695 | 3,640 | 3,655 | -5 | -0.1% | 81,100 |
| 2025/06/27 | 3,705 | 3,725 | 3,625 | 3,660 | -25 | -0.7% | 84,200 |
| 2025/06/26 | 3,715 | 3,715 | 3,655 | 3,685 | -45 | -1.2% | 103,000 |
| 2025/06/25 | 3,725 | 3,745 | 3,660 | 3,730 | -50 | -1.3% | 97,700 |
| 2025/06/24 | 3,815 | 3,815 | 3,775 | 3,780 | -5 | -0.1% | 43,100 |
1～
50
件表示中 / 3776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 | 391,000円 | +5.2% | +4.2% | 2.56% | 19.84倍 | 1.79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 |
| 日電子 | 482,100円 | -8.0% | -28.8% | 2.20% | 13.70倍 | 1.80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 |
| メイコー | 926,000円 | +7.8% | +17.3% | 0.97% | 13.44倍 | 2.35倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| アンリツ | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 |
| シンフォニア | 746,000円 | +4.9% | +3.5% | 1.61% | 18.62倍 | 2.63倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
