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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,675 | 1,708 | 1,674 | 1,691 | +32 | +1.9% | 36,700 |
| 2022/06/22 | 1,697 | 1,699 | 1,659 | 1,659 | -26 | -1.5% | 44,000 |
| 2022/06/21 | 1,659 | 1,698 | 1,659 | 1,685 | +26 | +1.6% | 53,900 |
| 2022/06/20 | 1,695 | 1,695 | 1,649 | 1,659 | -31 | -1.8% | 50,000 |
| 2022/06/17 | 1,680 | 1,696 | 1,657 | 1,690 | -4 | -0.2% | 85,800 |
| 2022/06/16 | 1,714 | 1,715 | 1,683 | 1,694 | +12 | +0.7% | 23,300 |
| 2022/06/15 | 1,713 | 1,713 | 1,682 | 1,682 | -30 | -1.8% | 40,100 |
| 2022/06/14 | 1,714 | 1,723 | 1,701 | 1,712 | -12 | -0.7% | 50,000 |
| 2022/06/13 | 1,723 | 1,744 | 1,716 | 1,724 | -39 | -2.2% | 39,900 |
| 2022/06/10 | 1,784 | 1,798 | 1,753 | 1,763 | -41 | -2.3% | 63,300 |
| 2022/06/09 | 1,799 | 1,814 | 1,786 | 1,804 | +1 | +0.1% | 68,000 |
| 2022/06/08 | 1,770 | 1,806 | 1,752 | 1,803 | +36 | +2% | 85,700 |
| 2022/06/07 | 1,760 | 1,776 | 1,748 | 1,767 | +20 | +1.1% | 52,300 |
| 2022/06/06 | 1,726 | 1,759 | 1,714 | 1,747 | +10 | +0.6% | 56,600 |
| 2022/06/03 | 1,744 | 1,760 | 1,726 | 1,737 | +19 | +1.1% | 53,000 |
| 2022/06/02 | 1,739 | 1,739 | 1,702 | 1,718 | -12 | -0.7% | 28,100 |
| 2022/06/01 | 1,698 | 1,741 | 1,698 | 1,730 | +38 | +2.2% | 48,300 |
| 2022/05/31 | 1,695 | 1,712 | 1,684 | 1,692 | -9 | -0.5% | 78,600 |
| 2022/05/30 | 1,675 | 1,701 | 1,667 | 1,701 | +40 | +2.4% | 156,200 |
| 2022/05/27 | 1,659 | 1,667 | 1,643 | 1,661 | +15 | +0.9% | 40,000 |
| 2022/05/26 | 1,638 | 1,658 | 1,635 | 1,646 | -15 | -0.9% | 44,200 |
| 2022/05/25 | 1,664 | 1,675 | 1,626 | 1,661 | +11 | +0.7% | 62,000 |
| 2022/05/24 | 1,696 | 1,696 | 1,650 | 1,650 | -42 | -2.5% | 56,800 |
| 2022/05/23 | 1,699 | 1,720 | 1,669 | 1,692 | +12 | +0.7% | 98,800 |
| 2022/05/20 | 1,680 | 1,682 | 1,664 | 1,680 | -3 | -0.2% | 53,400 |
| 2022/05/19 | 1,701 | 1,708 | 1,675 | 1,683 | -26 | -1.5% | 58,300 |
| 2022/05/18 | 1,713 | 1,723 | 1,701 | 1,709 | -19 | -1.1% | 43,200 |
| 2022/05/17 | 1,722 | 1,762 | 1,713 | 1,728 | -10 | -0.6% | 54,100 |
| 2022/05/16 | 1,780 | 1,780 | 1,722 | 1,738 | -34 | -1.9% | 72,900 |
| 2022/05/13 | 1,701 | 1,782 | 1,699 | 1,772 | +31 | +1.8% | 91,600 |
| 2022/05/12 | 1,846 | 1,849 | 1,733 | 1,741 | -113 | -6.1% | 122,500 |
| 2022/05/11 | 1,951 | 1,959 | 1,825 | 1,854 | -97 | -5% | 96,000 |
| 2022/05/10 | 1,903 | 1,957 | 1,903 | 1,951 | +23 | +1.2% | 50,800 |
| 2022/05/09 | 1,935 | 1,957 | 1,925 | 1,928 | -25 | -1.3% | 58,200 |
| 2022/05/06 | 1,939 | 1,965 | 1,931 | 1,953 | +20 | +1% | 56,100 |
| 2022/05/02 | 1,935 | 1,944 | 1,919 | 1,933 | +17 | +0.9% | 31,800 |
| 2022/04/28 | 1,851 | 1,917 | 1,851 | 1,916 | +65 | +3.5% | 41,600 |
| 2022/04/27 | 1,867 | 1,867 | 1,847 | 1,851 | -39 | -2.1% | 151,800 |
| 2022/04/26 | 1,888 | 1,911 | 1,885 | 1,890 | +17 | +0.9% | 34,900 |
| 2022/04/25 | 1,863 | 1,877 | 1,851 | 1,873 | -7 | -0.4% | 30,000 |
| 2022/04/22 | 1,884 | 1,895 | 1,878 | 1,880 | -39 | -2% | 46,300 |
| 2022/04/21 | 1,885 | 1,921 | 1,885 | 1,919 | +35 | +1.9% | 26,200 |
| 2022/04/20 | 1,894 | 1,906 | 1,877 | 1,884 | ±0 | ±0% | 39,000 |
| 2022/04/19 | 1,892 | 1,902 | 1,880 | 1,884 | +11 | +0.6% | 26,700 |
| 2022/04/18 | 1,891 | 1,891 | 1,845 | 1,873 | -38 | -2% | 26,400 |
| 2022/04/15 | 1,914 | 1,929 | 1,903 | 1,911 | -16 | -0.8% | 23,100 |
| 2022/04/14 | 1,893 | 1,927 | 1,893 | 1,927 | +30 | +1.6% | 27,600 |
| 2022/04/13 | 1,876 | 1,916 | 1,869 | 1,897 | +42 | +2.3% | 112,100 |
| 2022/04/12 | 1,846 | 1,862 | 1,837 | 1,855 | +6 | +0.3% | 74,500 |
| 2022/04/11 | 1,865 | 1,865 | 1,843 | 1,849 | -20 | -1.1% | 61,200 |
701～
750
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
