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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,586 | 1,617 | 1,586 | 1,606 | +20 | +1.3% | 50,900 |
| 2022/09/02 | 1,623 | 1,623 | 1,577 | 1,586 | -30 | -1.9% | 175,200 |
| 2022/09/01 | 1,636 | 1,648 | 1,616 | 1,616 | -35 | -2.1% | 85,300 |
| 2022/08/31 | 1,625 | 1,658 | 1,624 | 1,651 | +11 | +0.7% | 80,700 |
| 2022/08/30 | 1,632 | 1,640 | 1,621 | 1,640 | +10 | +0.6% | 60,900 |
| 2022/08/29 | 1,636 | 1,641 | 1,627 | 1,630 | -32 | -1.9% | 57,300 |
| 2022/08/26 | 1,645 | 1,670 | 1,643 | 1,662 | +24 | +1.5% | 43,600 |
| 2022/08/25 | 1,645 | 1,645 | 1,623 | 1,638 | ±0 | ±0% | 82,000 |
| 2022/08/24 | 1,651 | 1,660 | 1,626 | 1,638 | -17 | -1% | 71,300 |
| 2022/08/23 | 1,653 | 1,663 | 1,650 | 1,655 | -16 | -1% | 47,600 |
| 2022/08/22 | 1,665 | 1,689 | 1,664 | 1,671 | -21 | -1.2% | 33,600 |
| 2022/08/19 | 1,693 | 1,700 | 1,680 | 1,692 | +14 | +0.8% | 41,000 |
| 2022/08/18 | 1,685 | 1,689 | 1,671 | 1,678 | -17 | -1% | 50,500 |
| 2022/08/17 | 1,703 | 1,703 | 1,681 | 1,695 | +12 | +0.7% | 47,900 |
| 2022/08/16 | 1,712 | 1,720 | 1,675 | 1,683 | -28 | -1.6% | 72,600 |
| 2022/08/15 | 1,730 | 1,735 | 1,706 | 1,711 | -12 | -0.7% | 29,200 |
| 2022/08/12 | 1,715 | 1,735 | 1,703 | 1,723 | +20 | +1.2% | 64,500 |
| 2022/08/10 | 1,718 | 1,718 | 1,692 | 1,703 | -24 | -1.4% | 104,700 |
| 2022/08/09 | 1,773 | 1,774 | 1,686 | 1,727 | -46 | -2.6% | 123,000 |
| 2022/08/08 | 1,850 | 1,869 | 1,754 | 1,773 | -82 | -4.4% | 93,900 |
| 2022/08/05 | 1,833 | 1,868 | 1,824 | 1,855 | +24 | +1.3% | 54,900 |
| 2022/08/04 | 1,848 | 1,848 | 1,815 | 1,831 | +5 | +0.3% | 18,300 |
| 2022/08/03 | 1,822 | 1,836 | 1,812 | 1,826 | +7 | +0.4% | 20,300 |
| 2022/08/02 | 1,872 | 1,872 | 1,816 | 1,819 | -56 | -3% | 25,200 |
| 2022/08/01 | 1,854 | 1,884 | 1,851 | 1,875 | +32 | +1.7% | 37,500 |
| 2022/07/29 | 1,866 | 1,870 | 1,839 | 1,843 | -23 | -1.2% | 35,500 |
| 2022/07/28 | 1,874 | 1,874 | 1,842 | 1,866 | +1 | +0.1% | 26,900 |
| 2022/07/27 | 1,858 | 1,878 | 1,854 | 1,865 | +7 | +0.4% | 25,300 |
| 2022/07/26 | 1,870 | 1,870 | 1,850 | 1,858 | -15 | -0.8% | 27,000 |
| 2022/07/25 | 1,865 | 1,880 | 1,859 | 1,873 | +2 | +0.1% | 35,800 |
| 2022/07/22 | 1,850 | 1,877 | 1,843 | 1,871 | +27 | +1.5% | 31,300 |
| 2022/07/21 | 1,850 | 1,859 | 1,815 | 1,844 | -11 | -0.6% | 28,700 |
| 2022/07/20 | 1,866 | 1,866 | 1,837 | 1,855 | +20 | +1.1% | 57,500 |
| 2022/07/19 | 1,856 | 1,856 | 1,808 | 1,835 | +6 | +0.3% | 23,000 |
| 2022/07/15 | 1,827 | 1,844 | 1,808 | 1,829 | +14 | +0.8% | 21,700 |
| 2022/07/14 | 1,799 | 1,825 | 1,792 | 1,815 | +15 | +0.8% | 22,200 |
| 2022/07/13 | 1,812 | 1,812 | 1,788 | 1,800 | -8 | -0.4% | 37,300 |
| 2022/07/12 | 1,873 | 1,873 | 1,807 | 1,808 | -65 | -3.5% | 37,200 |
| 2022/07/11 | 1,857 | 1,877 | 1,834 | 1,873 | +4 | +0.2% | 56,000 |
| 2022/07/08 | 1,868 | 1,890 | 1,846 | 1,869 | +19 | +1% | 105,900 |
| 2022/07/07 | 1,852 | 1,865 | 1,816 | 1,850 | +10 | +0.5% | 55,100 |
| 2022/07/06 | 1,830 | 1,856 | 1,826 | 1,840 | -9 | -0.5% | 37,300 |
| 2022/07/05 | 1,875 | 1,875 | 1,839 | 1,849 | +6 | +0.3% | 46,000 |
| 2022/07/04 | 1,848 | 1,848 | 1,824 | 1,843 | +35 | +1.9% | 39,600 |
| 2022/07/01 | 1,847 | 1,865 | 1,788 | 1,808 | -46 | -2.5% | 80,200 |
| 2022/06/30 | 1,839 | 1,869 | 1,826 | 1,854 | +37 | +2% | 123,100 |
| 2022/06/29 | 1,785 | 1,824 | 1,765 | 1,817 | +21 | +1.2% | 173,100 |
| 2022/06/28 | 1,761 | 1,796 | 1,746 | 1,796 | +45 | +2.6% | 114,800 |
| 2022/06/27 | 1,747 | 1,751 | 1,725 | 1,751 | +37 | +2.2% | 69,000 |
| 2022/06/24 | 1,706 | 1,718 | 1,692 | 1,714 | +23 | +1.4% | 40,200 |
651～
700
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
