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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 1,690 | 1,728 | 1,690 | 1,725 | +27 | +1.6% | 26,000 |
| 2023/08/22 | 1,708 | 1,712 | 1,688 | 1,698 | -6 | -0.4% | 23,500 |
| 2023/08/21 | 1,707 | 1,719 | 1,699 | 1,704 | +4 | +0.2% | 31,400 |
| 2023/08/18 | 1,695 | 1,702 | 1,690 | 1,700 | -6 | -0.4% | 31,900 |
| 2023/08/17 | 1,703 | 1,712 | 1,696 | 1,706 | -9 | -0.5% | 23,500 |
| 2023/08/16 | 1,702 | 1,718 | 1,700 | 1,715 | -1 | -0.1% | 16,900 |
| 2023/08/15 | 1,712 | 1,719 | 1,700 | 1,716 | +2 | +0.1% | 23,000 |
| 2023/08/14 | 1,733 | 1,738 | 1,711 | 1,714 | -19 | -1.1% | 17,100 |
| 2023/08/10 | 1,700 | 1,734 | 1,689 | 1,733 | +16 | +0.9% | 72,100 |
| 2023/08/09 | 1,721 | 1,722 | 1,667 | 1,717 | -11 | -0.6% | 66,600 |
| 2023/08/08 | 1,725 | 1,744 | 1,709 | 1,728 | +23 | +1.3% | 89,500 |
| 2023/08/07 | 1,700 | 1,718 | 1,700 | 1,705 | -2 | -0.1% | 52,900 |
| 2023/08/04 | 1,698 | 1,712 | 1,695 | 1,707 | +12 | +0.7% | 27,400 |
| 2023/08/03 | 1,698 | 1,708 | 1,689 | 1,695 | -17 | -1% | 64,700 |
| 2023/08/02 | 1,714 | 1,731 | 1,705 | 1,712 | -20 | -1.2% | 37,000 |
| 2023/08/01 | 1,732 | 1,735 | 1,718 | 1,732 | +7 | +0.4% | 35,700 |
| 2023/07/31 | 1,736 | 1,738 | 1,719 | 1,725 | +11 | +0.6% | 33,100 |
| 2023/07/28 | 1,690 | 1,715 | 1,686 | 1,714 | +8 | +0.5% | 38,200 |
| 2023/07/27 | 1,704 | 1,710 | 1,686 | 1,706 | -1 | -0.1% | 32,600 |
| 2023/07/26 | 1,710 | 1,714 | 1,691 | 1,707 | +4 | +0.2% | 21,800 |
| 2023/07/25 | 1,711 | 1,717 | 1,703 | 1,703 | -6 | -0.4% | 26,000 |
| 2023/07/24 | 1,716 | 1,716 | 1,695 | 1,709 | +9 | +0.5% | 33,000 |
| 2023/07/21 | 1,688 | 1,702 | 1,685 | 1,700 | +12 | +0.7% | 28,500 |
| 2023/07/20 | 1,720 | 1,720 | 1,683 | 1,688 | -39 | -2.3% | 43,200 |
| 2023/07/19 | 1,724 | 1,731 | 1,715 | 1,727 | +29 | +1.7% | 42,800 |
| 2023/07/18 | 1,701 | 1,731 | 1,691 | 1,698 | -9 | -0.5% | 22,400 |
| 2023/07/14 | 1,719 | 1,719 | 1,692 | 1,707 | +4 | +0.2% | 24,000 |
| 2023/07/13 | 1,711 | 1,718 | 1,700 | 1,703 | -9 | -0.5% | 22,900 |
| 2023/07/12 | 1,748 | 1,748 | 1,712 | 1,712 | -15 | -0.9% | 21,200 |
| 2023/07/11 | 1,758 | 1,760 | 1,725 | 1,727 | -13 | -0.7% | 33,700 |
| 2023/07/10 | 1,763 | 1,763 | 1,737 | 1,740 | -15 | -0.9% | 33,500 |
| 2023/07/07 | 1,752 | 1,786 | 1,741 | 1,755 | +14 | +0.8% | 75,200 |
| 2023/07/06 | 1,740 | 1,754 | 1,731 | 1,741 | -10 | -0.6% | 38,000 |
| 2023/07/05 | 1,760 | 1,764 | 1,741 | 1,751 | -20 | -1.1% | 18,500 |
| 2023/07/04 | 1,798 | 1,808 | 1,764 | 1,771 | -40 | -2.2% | 40,900 |
| 2023/07/03 | 1,825 | 1,850 | 1,804 | 1,811 | +7 | +0.4% | 25,400 |
| 2023/06/30 | 1,825 | 1,845 | 1,802 | 1,804 | -45 | -2.4% | 50,300 |
| 2023/06/29 | 1,835 | 1,857 | 1,831 | 1,849 | +14 | +0.8% | 43,800 |
| 2023/06/28 | 1,803 | 1,835 | 1,803 | 1,835 | +44 | +2.5% | 46,900 |
| 2023/06/27 | 1,817 | 1,817 | 1,789 | 1,791 | -26 | -1.4% | 25,200 |
| 2023/06/26 | 1,779 | 1,821 | 1,767 | 1,817 | +5 | +0.3% | 28,800 |
| 2023/06/23 | 1,819 | 1,839 | 1,800 | 1,812 | +9 | +0.5% | 39,300 |
| 2023/06/22 | 1,826 | 1,842 | 1,797 | 1,803 | -15 | -0.8% | 21,600 |
| 2023/06/21 | 1,802 | 1,848 | 1,802 | 1,818 | +13 | +0.7% | 40,500 |
| 2023/06/20 | 1,827 | 1,828 | 1,789 | 1,805 | -24 | -1.3% | 42,000 |
| 2023/06/19 | 1,826 | 1,843 | 1,814 | 1,829 | +3 | +0.2% | 16,600 |
| 2023/06/16 | 1,841 | 1,843 | 1,815 | 1,826 | -16 | -0.9% | 41,200 |
| 2023/06/15 | 1,855 | 1,860 | 1,842 | 1,842 | -11 | -0.6% | 19,100 |
| 2023/06/14 | 1,868 | 1,876 | 1,841 | 1,853 | +12 | +0.7% | 36,200 |
| 2023/06/13 | 1,859 | 1,859 | 1,830 | 1,841 | -12 | -0.6% | 34,400 |
501～
550
件表示中 / 3779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 | 389,500円 | +5.2% | +4.2% | 2.57% | 19.76倍 | 1.78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 | 693,000円 | -1.4% | -9.9% | 2.60% | 11.11倍 | 1.04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 |
| 日電子 | 496,500円 | -8.0% | -28.8% | 2.13% | 14.11倍 | 1.86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 |
| アンリツ | 171,600円 | +8.9% | +17.8% | 2.33% | 19.96倍 | 1.77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 | 750,000円 | +4.9% | +3.5% | 1.60% | 18.72倍 | 2.64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
