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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,695 | 1,720 | 1,683 | 1,716 | +41 | +2.4% | 65,100 |
| 2023/03/28 | 1,695 | 1,695 | 1,674 | 1,675 | -4 | -0.2% | 30,000 |
| 2023/03/27 | 1,684 | 1,687 | 1,670 | 1,679 | +8 | +0.5% | 39,100 |
| 2023/03/24 | 1,657 | 1,677 | 1,652 | 1,671 | +9 | +0.5% | 26,300 |
| 2023/03/23 | 1,662 | 1,664 | 1,639 | 1,662 | ±0 | ±0% | 33,100 |
| 2023/03/22 | 1,645 | 1,672 | 1,644 | 1,662 | +40 | +2.5% | 43,300 |
| 2023/03/20 | 1,629 | 1,635 | 1,615 | 1,622 | -8 | -0.5% | 43,600 |
| 2023/03/17 | 1,622 | 1,631 | 1,616 | 1,630 | +20 | +1.2% | 39,100 |
| 2023/03/16 | 1,598 | 1,619 | 1,596 | 1,610 | -12 | -0.7% | 51,500 |
| 2023/03/15 | 1,620 | 1,630 | 1,617 | 1,622 | +5 | +0.3% | 42,100 |
| 2023/03/14 | 1,616 | 1,622 | 1,597 | 1,617 | -25 | -1.5% | 73,200 |
| 2023/03/13 | 1,651 | 1,667 | 1,622 | 1,642 | -33 | -2% | 65,000 |
| 2023/03/10 | 1,707 | 1,707 | 1,675 | 1,675 | -52 | -3% | 74,000 |
| 2023/03/09 | 1,722 | 1,736 | 1,708 | 1,727 | +7 | +0.4% | 74,900 |
| 2023/03/08 | 1,707 | 1,724 | 1,700 | 1,720 | +12 | +0.7% | 41,600 |
| 2023/03/07 | 1,704 | 1,719 | 1,702 | 1,708 | +4 | +0.2% | 32,100 |
| 2023/03/06 | 1,704 | 1,709 | 1,691 | 1,704 | +13 | +0.8% | 39,400 |
| 2023/03/03 | 1,671 | 1,696 | 1,670 | 1,691 | +18 | +1.1% | 65,200 |
| 2023/03/02 | 1,660 | 1,689 | 1,660 | 1,673 | +12 | +0.7% | 49,500 |
| 2023/03/01 | 1,641 | 1,661 | 1,641 | 1,661 | +12 | +0.7% | 52,100 |
| 2023/02/28 | 1,667 | 1,670 | 1,644 | 1,649 | -18 | -1.1% | 32,000 |
| 2023/02/27 | 1,644 | 1,668 | 1,644 | 1,667 | +7 | +0.4% | 34,600 |
| 2023/02/24 | 1,653 | 1,674 | 1,644 | 1,660 | +19 | +1.2% | 104,400 |
| 2023/02/22 | 1,634 | 1,654 | 1,634 | 1,641 | -6 | -0.4% | 76,700 |
| 2023/02/21 | 1,645 | 1,657 | 1,634 | 1,647 | -9 | -0.5% | 44,700 |
| 2023/02/20 | 1,672 | 1,673 | 1,656 | 1,656 | -19 | -1.1% | 30,600 |
| 2023/02/17 | 1,700 | 1,702 | 1,672 | 1,675 | -44 | -2.6% | 25,200 |
| 2023/02/16 | 1,731 | 1,739 | 1,704 | 1,719 | -5 | -0.3% | 35,500 |
| 2023/02/15 | 1,740 | 1,740 | 1,712 | 1,724 | -5 | -0.3% | 28,500 |
| 2023/02/14 | 1,721 | 1,739 | 1,718 | 1,729 | +26 | +1.5% | 32,000 |
| 2023/02/13 | 1,700 | 1,712 | 1,690 | 1,703 | -18 | -1% | 22,900 |
| 2023/02/10 | 1,702 | 1,732 | 1,700 | 1,721 | -10 | -0.6% | 47,700 |
| 2023/02/09 | 1,689 | 1,732 | 1,688 | 1,731 | +42 | +2.5% | 87,700 |
| 2023/02/08 | 1,708 | 1,724 | 1,665 | 1,689 | -29 | -1.7% | 71,100 |
| 2023/02/07 | 1,715 | 1,718 | 1,706 | 1,718 | +6 | +0.4% | 21,600 |
| 2023/02/06 | 1,717 | 1,724 | 1,708 | 1,712 | +18 | +1.1% | 43,300 |
| 2023/02/03 | 1,710 | 1,724 | 1,685 | 1,694 | -32 | -1.9% | 52,600 |
| 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 |
601～
650
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
