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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 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 |
| 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 |
651～
700
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 | - | +5.2% | +4.2% | - | - | - |
|
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 | - | -1.4% | -9.9% | - | - | - |
|
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 | - | -8.0% | -28.8% | - | - | - |
|
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 | - | +8.9% | +17.8% | - | - | - |
|
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 | - | +4.9% | +3.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
