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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/23 | 3,790 | 3,815 | 3,750 | 3,785 | -15 | -0.4% | 49,900 |
| 2025/06/20 | 3,815 | 3,825 | 3,785 | 3,800 | -35 | -0.9% | 74,300 |
| 2025/06/19 | 3,825 | 3,850 | 3,795 | 3,835 | +15 | +0.4% | 34,800 |
| 2025/06/18 | 3,815 | 3,880 | 3,800 | 3,820 | +15 | +0.4% | 64,400 |
| 2025/06/17 | 3,785 | 3,815 | 3,765 | 3,805 | +20 | +0.5% | 50,400 |
| 2025/06/16 | 3,775 | 3,785 | 3,740 | 3,785 | +45 | +1.2% | 50,100 |
| 2025/06/13 | 3,750 | 3,785 | 3,725 | 3,740 | -15 | -0.4% | 55,500 |
| 2025/06/12 | 3,745 | 3,760 | 3,720 | 3,755 | ±0 | ±0% | 37,200 |
| 2025/06/11 | 3,760 | 3,800 | 3,725 | 3,755 | -5 | -0.1% | 46,900 |
| 2025/06/10 | 3,830 | 3,855 | 3,735 | 3,760 | -55 | -1.4% | 68,500 |
| 2025/06/09 | 3,850 | 3,860 | 3,795 | 3,815 | -5 | -0.1% | 50,200 |
| 2025/06/06 | 3,800 | 3,845 | 3,775 | 3,820 | +30 | +0.8% | 73,000 |
| 2025/06/05 | 3,750 | 3,830 | 3,710 | 3,790 | +60 | +1.6% | 89,900 |
| 2025/06/04 | 3,715 | 3,735 | 3,695 | 3,730 | +35 | +0.9% | 58,900 |
| 2025/06/03 | 3,750 | 3,750 | 3,685 | 3,695 | -15 | -0.4% | 53,900 |
| 2025/06/02 | 3,700 | 3,730 | 3,655 | 3,710 | +25 | +0.7% | 91,400 |
| 2025/05/30 | 3,655 | 3,700 | 3,630 | 3,685 | -20 | -0.5% | 71,000 |
| 2025/05/29 | 3,690 | 3,730 | 3,660 | 3,705 | +45 | +1.2% | 73,500 |
| 2025/05/28 | 3,705 | 3,720 | 3,650 | 3,660 | -30 | -0.8% | 56,600 |
| 2025/05/27 | 3,655 | 3,720 | 3,630 | 3,690 | +40 | +1.1% | 76,900 |
| 2025/05/26 | 3,600 | 3,650 | 3,555 | 3,650 | +60 | +1.7% | 82,600 |
| 2025/05/23 | 3,570 | 3,605 | 3,540 | 3,590 | +60 | +1.7% | 117,300 |
| 2025/05/22 | 3,500 | 3,570 | 3,485 | 3,530 | -10 | -0.3% | 51,900 |
| 2025/05/21 | 3,550 | 3,565 | 3,510 | 3,540 | ±0 | ±0% | 51,300 |
| 2025/05/20 | 3,545 | 3,580 | 3,505 | 3,540 | -20 | -0.6% | 79,900 |
| 2025/05/19 | 3,490 | 3,560 | 3,460 | 3,560 | +30 | +0.8% | 81,200 |
| 2025/05/16 | 3,500 | 3,590 | 3,455 | 3,530 | +30 | +0.9% | 75,700 |
| 2025/05/15 | 3,555 | 3,555 | 3,405 | 3,500 | -85 | -2.4% | 215,800 |
| 2025/05/14 | 3,510 | 3,590 | 3,470 | 3,585 | +110 | +3.2% | 165,300 |
| 2025/05/13 | 3,580 | 3,610 | 3,370 | 3,475 | -170 | -4.7% | 311,700 |
| 2025/05/12 | 3,515 | 3,685 | 3,450 | 3,645 | +130 | +3.7% | 271,300 |
| 2025/05/09 | 3,485 | 3,575 | 3,450 | 3,515 | +35 | +1% | 203,300 |
| 2025/05/08 | 3,405 | 3,500 | 3,385 | 3,480 | +145 | +4.3% | 185,800 |
| 2025/05/07 | 3,315 | 3,370 | 3,275 | 3,335 | ±0 | ±0% | 85,100 |
| 2025/05/02 | 3,300 | 3,335 | 3,270 | 3,335 | +25 | +0.8% | 58,500 |
| 2025/05/01 | 3,335 | 3,350 | 3,285 | 3,310 | -25 | -0.7% | 42,400 |
| 2025/04/30 | 3,285 | 3,335 | 3,280 | 3,335 | +70 | +2.1% | 66,600 |
| 2025/04/28 | 3,205 | 3,280 | 3,205 | 3,265 | +65 | +2% | 58,600 |
| 2025/04/25 | 3,235 | 3,235 | 3,170 | 3,200 | ±0 | ±0% | 39,000 |
| 2025/04/24 | 3,310 | 3,310 | 3,195 | 3,200 | -110 | -3.3% | 59,300 |
| 2025/04/23 | 3,355 | 3,375 | 3,310 | 3,310 | +10 | +0.3% | 50,600 |
1～
50
件表示中 / 3735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 | 377,500円 | +5.2% | +4.2% | 2.65% | 19.15倍 | 1.72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 | 527,000円 | +11.3% | -5.6% | 1.76% | 17.08倍 | 1.72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 | 47,700円 | -6.9% | - | 2.10% | 9.83倍 | 0.51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 | 444,800円 | -8.0% | -28.8% | 2.38% | 12.64倍 | 1.66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 |
| マイクロニクス | 538,000円 | +27.6% | +33.9% | 1.52% | 18.96倍 | 4.20倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
