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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,715 | 1,730 | 1,715 | 1,726 | +8 | +0.5% | 59,100 |
| 2023/02/01 | 1,722 | 1,725 | 1,710 | 1,718 | +1 | +0.1% | 64,900 |
| 2023/01/31 | 1,700 | 1,724 | 1,697 | 1,717 | +15 | +0.9% | 108,800 |
| 2023/01/30 | 1,688 | 1,707 | 1,683 | 1,702 | +14 | +0.8% | 75,900 |
| 2023/01/27 | 1,697 | 1,697 | 1,680 | 1,688 | -6 | -0.4% | 35,400 |
| 2023/01/26 | 1,689 | 1,698 | 1,674 | 1,694 | +2 | +0.1% | 38,300 |
| 2023/01/25 | 1,678 | 1,698 | 1,671 | 1,692 | +15 | +0.9% | 57,000 |
| 2023/01/24 | 1,660 | 1,679 | 1,655 | 1,677 | +30 | +1.8% | 63,900 |
| 2023/01/23 | 1,632 | 1,649 | 1,627 | 1,647 | +23 | +1.4% | 39,000 |
| 2023/01/20 | 1,625 | 1,639 | 1,618 | 1,624 | +2 | +0.1% | 35,200 |
| 2023/01/19 | 1,625 | 1,628 | 1,610 | 1,622 | +1 | +0.1% | 50,900 |
| 2023/01/18 | 1,609 | 1,629 | 1,594 | 1,621 | +20 | +1.2% | 72,500 |
| 2023/01/17 | 1,579 | 1,602 | 1,579 | 1,601 | +22 | +1.4% | 49,400 |
| 2023/01/16 | 1,562 | 1,588 | 1,560 | 1,579 | +16 | +1% | 38,800 |
| 2023/01/13 | 1,554 | 1,578 | 1,547 | 1,563 | +6 | +0.4% | 51,600 |
| 2023/01/12 | 1,553 | 1,562 | 1,550 | 1,557 | +4 | +0.3% | 31,800 |
| 2023/01/11 | 1,541 | 1,565 | 1,541 | 1,553 | +27 | +1.8% | 43,000 |
| 2023/01/10 | 1,563 | 1,565 | 1,525 | 1,526 | -25 | -1.6% | 56,600 |
| 2023/01/06 | 1,551 | 1,557 | 1,538 | 1,551 | -1 | -0.1% | 48,800 |
| 2023/01/05 | 1,540 | 1,561 | 1,537 | 1,552 | +16 | +1% | 55,300 |
| 2023/01/04 | 1,590 | 1,590 | 1,534 | 1,536 | -50 | -3.2% | 59,700 |
| 2022/12/30 | 1,590 | 1,604 | 1,585 | 1,586 | +3 | +0.2% | 45,100 |
| 2022/12/29 | 1,566 | 1,583 | 1,562 | 1,583 | +5 | +0.3% | 46,200 |
| 2022/12/28 | 1,554 | 1,578 | 1,554 | 1,578 | +24 | +1.5% | 47,500 |
| 2022/12/27 | 1,571 | 1,579 | 1,546 | 1,554 | -7 | -0.4% | 34,600 |
| 2022/12/26 | 1,550 | 1,561 | 1,535 | 1,561 | +8 | +0.5% | 37,200 |
| 2022/12/23 | 1,542 | 1,555 | 1,533 | 1,553 | +7 | +0.5% | 67,200 |
| 2022/12/22 | 1,540 | 1,548 | 1,527 | 1,546 | +9 | +0.6% | 58,200 |
| 2022/12/21 | 1,546 | 1,553 | 1,524 | 1,537 | -15 | -1% | 49,300 |
| 2022/12/20 | 1,569 | 1,576 | 1,536 | 1,552 | -9 | -0.6% | 84,600 |
| 2022/12/19 | 1,543 | 1,565 | 1,543 | 1,561 | +10 | +0.6% | 44,000 |
| 2022/12/16 | 1,560 | 1,562 | 1,543 | 1,551 | -19 | -1.2% | 76,500 |
| 2022/12/15 | 1,567 | 1,577 | 1,563 | 1,570 | +2 | +0.1% | 33,700 |
| 2022/12/14 | 1,583 | 1,583 | 1,562 | 1,568 | -3 | -0.2% | 30,800 |
| 2022/12/13 | 1,585 | 1,591 | 1,570 | 1,571 | +8 | +0.5% | 57,000 |
| 2022/12/12 | 1,575 | 1,578 | 1,561 | 1,563 | -12 | -0.8% | 27,400 |
| 2022/12/09 | 1,558 | 1,579 | 1,551 | 1,575 | +28 | +1.8% | 134,900 |
| 2022/12/08 | 1,548 | 1,548 | 1,531 | 1,547 | +1 | +0.1% | 45,600 |
| 2022/12/07 | 1,532 | 1,561 | 1,532 | 1,546 | +11 | +0.7% | 30,600 |
| 2022/12/06 | 1,540 | 1,541 | 1,530 | 1,535 | -5 | -0.3% | 33,200 |
| 2022/12/05 | 1,564 | 1,564 | 1,535 | 1,540 | -13 | -0.8% | 48,500 |
| 2022/12/02 | 1,568 | 1,580 | 1,539 | 1,553 | -32 | -2% | 67,800 |
| 2022/12/01 | 1,596 | 1,603 | 1,568 | 1,585 | -5 | -0.3% | 61,800 |
| 2022/11/30 | 1,612 | 1,613 | 1,583 | 1,590 | -32 | -2% | 54,100 |
| 2022/11/29 | 1,621 | 1,627 | 1,613 | 1,622 | -13 | -0.8% | 29,100 |
| 2022/11/28 | 1,660 | 1,660 | 1,627 | 1,635 | -15 | -0.9% | 23,600 |
| 2022/11/25 | 1,654 | 1,656 | 1,641 | 1,650 | +1 | +0.1% | 45,200 |
| 2022/11/24 | 1,634 | 1,651 | 1,632 | 1,649 | +16 | +1% | 53,900 |
| 2022/11/22 | 1,620 | 1,643 | 1,620 | 1,633 | +21 | +1.3% | 45,800 |
| 2022/11/21 | 1,614 | 1,621 | 1,602 | 1,612 | +5 | +0.3% | 57,100 |
551～
600
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
