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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,596 | 1,610 | 1,596 | 1,607 | +17 | +1.1% | 43,800 |
| 2022/11/17 | 1,572 | 1,591 | 1,562 | 1,590 | +28 | +1.8% | 32,700 |
| 2022/11/16 | 1,561 | 1,571 | 1,551 | 1,562 | +1 | +0.1% | 35,400 |
| 2022/11/15 | 1,549 | 1,567 | 1,541 | 1,561 | +4 | +0.3% | 31,400 |
| 2022/11/14 | 1,557 | 1,572 | 1,556 | 1,557 | ±0 | ±0% | 35,500 |
| 2022/11/11 | 1,575 | 1,581 | 1,554 | 1,557 | +12 | +0.8% | 87,500 |
| 2022/11/10 | 1,562 | 1,570 | 1,532 | 1,545 | -29 | -1.8% | 90,900 |
| 2022/11/09 | 1,568 | 1,575 | 1,537 | 1,574 | +11 | +0.7% | 74,500 |
| 2022/11/08 | 1,568 | 1,577 | 1,556 | 1,563 | -2 | -0.1% | 51,000 |
| 2022/11/07 | 1,554 | 1,573 | 1,550 | 1,565 | +25 | +1.6% | 42,800 |
| 2022/11/04 | 1,550 | 1,562 | 1,531 | 1,540 | -35 | -2.2% | 77,300 |
| 2022/11/02 | 1,562 | 1,588 | 1,561 | 1,575 | +10 | +0.6% | 76,300 |
| 2022/11/01 | 1,615 | 1,615 | 1,561 | 1,565 | -41 | -2.6% | 114,100 |
| 2022/10/31 | 1,610 | 1,619 | 1,584 | 1,606 | +28 | +1.8% | 149,200 |
| 2022/10/28 | 1,575 | 1,600 | 1,573 | 1,578 | -6 | -0.4% | 249,300 |
| 2022/10/27 | 1,610 | 1,612 | 1,575 | 1,584 | -32 | -2% | 70,400 |
| 2022/10/26 | 1,619 | 1,628 | 1,605 | 1,616 | +15 | +0.9% | 67,400 |
| 2022/10/25 | 1,620 | 1,624 | 1,601 | 1,601 | -11 | -0.7% | 57,800 |
| 2022/10/24 | 1,620 | 1,625 | 1,608 | 1,612 | +2 | +0.1% | 49,600 |
| 2022/10/21 | 1,608 | 1,621 | 1,606 | 1,610 | -6 | -0.4% | 25,100 |
| 2022/10/20 | 1,607 | 1,622 | 1,607 | 1,616 | -9 | -0.6% | 57,400 |
| 2022/10/19 | 1,621 | 1,630 | 1,615 | 1,625 | +4 | +0.2% | 26,300 |
| 2022/10/18 | 1,631 | 1,631 | 1,609 | 1,621 | +16 | +1% | 39,000 |
| 2022/10/17 | 1,636 | 1,636 | 1,605 | 1,605 | -31 | -1.9% | 43,100 |
| 2022/10/14 | 1,645 | 1,649 | 1,623 | 1,636 | +21 | +1.3% | 49,400 |
| 2022/10/13 | 1,620 | 1,620 | 1,605 | 1,615 | -8 | -0.5% | 31,900 |
| 2022/10/12 | 1,620 | 1,634 | 1,617 | 1,623 | ±0 | ±0% | 35,000 |
| 2022/10/11 | 1,620 | 1,634 | 1,614 | 1,623 | -26 | -1.6% | 53,700 |
| 2022/10/07 | 1,633 | 1,656 | 1,628 | 1,649 | -16 | -1% | 42,100 |
| 2022/10/06 | 1,670 | 1,684 | 1,665 | 1,665 | ±0 | ±0% | 47,000 |
| 2022/10/05 | 1,678 | 1,678 | 1,657 | 1,665 | -6 | -0.4% | 39,500 |
| 2022/10/04 | 1,638 | 1,677 | 1,637 | 1,671 | +53 | +3.3% | 80,100 |
| 2022/10/03 | 1,620 | 1,620 | 1,601 | 1,618 | -2 | -0.1% | 34,800 |
| 2022/09/30 | 1,610 | 1,630 | 1,608 | 1,620 | -1 | -0.1% | 47,900 |
| 2022/09/29 | 1,612 | 1,628 | 1,593 | 1,621 | +29 | +1.8% | 79,200 |
| 2022/09/28 | 1,590 | 1,595 | 1,571 | 1,592 | -2 | -0.1% | 60,800 |
| 2022/09/27 | 1,591 | 1,600 | 1,585 | 1,594 | +3 | +0.2% | 44,900 |
| 2022/09/26 | 1,590 | 1,595 | 1,571 | 1,591 | -4 | -0.3% | 85,800 |
| 2022/09/22 | 1,581 | 1,602 | 1,572 | 1,595 | -2 | -0.1% | 47,900 |
| 2022/09/21 | 1,588 | 1,601 | 1,583 | 1,597 | -1 | -0.1% | 41,800 |
| 2022/09/20 | 1,613 | 1,619 | 1,593 | 1,598 | +4 | +0.3% | 43,100 |
| 2022/09/16 | 1,580 | 1,596 | 1,575 | 1,594 | -4 | -0.3% | 59,800 |
| 2022/09/15 | 1,609 | 1,610 | 1,593 | 1,598 | -8 | -0.5% | 40,800 |
| 2022/09/14 | 1,592 | 1,616 | 1,589 | 1,606 | -26 | -1.6% | 57,900 |
| 2022/09/13 | 1,635 | 1,636 | 1,626 | 1,632 | +3 | +0.2% | 31,700 |
| 2022/09/12 | 1,630 | 1,630 | 1,619 | 1,629 | +6 | +0.4% | 39,300 |
| 2022/09/09 | 1,608 | 1,628 | 1,608 | 1,623 | ±0 | ±0% | 56,200 |
| 2022/09/08 | 1,610 | 1,637 | 1,604 | 1,623 | +23 | +1.4% | 65,900 |
| 2022/09/07 | 1,590 | 1,600 | 1,579 | 1,600 | +7 | +0.4% | 72,500 |
| 2022/09/06 | 1,610 | 1,617 | 1,591 | 1,593 | -13 | -0.8% | 45,600 |
601～
650
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
