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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 3,655 | 3,720 | 3,630 | 3,690 | +40 | +1.1% | 76,900 |
| 2025/05/26 | 3,600 | 3,650 | 3,555 | 3,650 | +60 | +1.7% | 82,600 |
| 2025/05/23 | 3,570 | 3,605 | 3,540 | 3,590 | +60 | +1.7% | 117,300 |
| 2025/05/22 | 3,500 | 3,570 | 3,485 | 3,530 | -10 | -0.3% | 51,900 |
| 2025/05/21 | 3,550 | 3,565 | 3,510 | 3,540 | ±0 | ±0% | 51,300 |
| 2025/05/20 | 3,545 | 3,580 | 3,505 | 3,540 | -20 | -0.6% | 79,900 |
| 2025/05/19 | 3,490 | 3,560 | 3,460 | 3,560 | +30 | +0.8% | 81,200 |
| 2025/05/16 | 3,500 | 3,590 | 3,455 | 3,530 | +30 | +0.9% | 75,700 |
| 2025/05/15 | 3,555 | 3,555 | 3,405 | 3,500 | -85 | -2.4% | 215,800 |
| 2025/05/14 | 3,510 | 3,590 | 3,470 | 3,585 | +110 | +3.2% | 165,300 |
| 2025/05/13 | 3,580 | 3,610 | 3,370 | 3,475 | -170 | -4.7% | 311,700 |
| 2025/05/12 | 3,515 | 3,685 | 3,450 | 3,645 | +130 | +3.7% | 271,300 |
| 2025/05/09 | 3,485 | 3,575 | 3,450 | 3,515 | +35 | +1% | 203,300 |
| 2025/05/08 | 3,405 | 3,500 | 3,385 | 3,480 | +145 | +4.3% | 185,800 |
| 2025/05/07 | 3,315 | 3,370 | 3,275 | 3,335 | ±0 | ±0% | 85,100 |
| 2025/05/02 | 3,300 | 3,335 | 3,270 | 3,335 | +25 | +0.8% | 58,500 |
| 2025/05/01 | 3,335 | 3,350 | 3,285 | 3,310 | -25 | -0.7% | 42,400 |
| 2025/04/30 | 3,285 | 3,335 | 3,280 | 3,335 | +70 | +2.1% | 66,600 |
| 2025/04/28 | 3,205 | 3,280 | 3,205 | 3,265 | +65 | +2% | 58,600 |
| 2025/04/25 | 3,235 | 3,235 | 3,170 | 3,200 | ±0 | ±0% | 39,000 |
| 2025/04/24 | 3,310 | 3,310 | 3,195 | 3,200 | -110 | -3.3% | 59,300 |
| 2025/04/23 | 3,355 | 3,375 | 3,310 | 3,310 | +10 | +0.3% | 50,600 |
| 2025/04/22 | 3,260 | 3,320 | 3,260 | 3,300 | +40 | +1.2% | 50,400 |
| 2025/04/21 | 3,255 | 3,305 | 3,250 | 3,260 | -20 | -0.6% | 46,300 |
| 2025/04/18 | 3,225 | 3,280 | 3,195 | 3,280 | +95 | +3% | 40,300 |
| 2025/04/17 | 3,165 | 3,185 | 3,155 | 3,185 | +45 | +1.4% | 38,600 |
| 2025/04/16 | 3,105 | 3,150 | 3,105 | 3,140 | +30 | +1% | 48,000 |
| 2025/04/15 | 3,100 | 3,170 | 3,100 | 3,110 | +65 | +2.1% | 54,200 |
| 2025/04/14 | 3,095 | 3,100 | 3,030 | 3,045 | +15 | +0.5% | 42,700 |
| 2025/04/11 | 3,080 | 3,095 | 2,993 | 3,030 | -115 | -3.7% | 88,400 |
| 2025/04/10 | 3,170 | 3,170 | 3,065 | 3,145 | +166 | +5.6% | 93,200 |
| 2025/04/09 | 2,927 | 3,010 | 2,891 | 2,979 | +2 | +0.1% | 74,400 |
| 2025/04/08 | 2,924 | 3,025 | 2,910 | 2,977 | +103 | +3.6% | 79,900 |
| 2025/04/07 | 2,765 | 2,966 | 2,723 | 2,874 | -156 | -5.1% | 113,500 |
| 2025/04/04 | 3,080 | 3,110 | 2,978 | 3,030 | -105 | -3.3% | 91,300 |
| 2025/04/03 | 3,075 | 3,145 | 3,065 | 3,135 | -75 | -2.3% | 92,100 |
| 2025/04/02 | 3,185 | 3,225 | 3,165 | 3,210 | +50 | +1.6% | 67,200 |
| 2025/04/01 | 3,200 | 3,220 | 3,155 | 3,160 | -40 | -1.3% | 70,500 |
| 2025/03/31 | 3,285 | 3,285 | 3,185 | 3,200 | -115 | -3.5% | 64,900 |
| 2025/03/28 | 3,295 | 3,315 | 3,280 | 3,315 | -30 | -0.9% | 65,500 |
| 2025/03/27 | 3,350 | 3,365 | 3,300 | 3,345 | ±0 | ±0% | 84,200 |
| 2025/03/26 | 3,350 | 3,370 | 3,295 | 3,345 | +40 | +1.2% | 75,500 |
| 2025/03/25 | 3,290 | 3,320 | 3,270 | 3,305 | +40 | +1.2% | 33,000 |
| 2025/03/24 | 3,315 | 3,315 | 3,240 | 3,265 | -15 | -0.5% | 38,000 |
| 2025/03/21 | 3,300 | 3,320 | 3,270 | 3,280 | -25 | -0.8% | 38,800 |
| 2025/03/19 | 3,285 | 3,320 | 3,285 | 3,305 | +20 | +0.6% | 28,300 |
| 2025/03/18 | 3,260 | 3,335 | 3,260 | 3,285 | +15 | +0.5% | 56,600 |
| 2025/03/17 | 3,260 | 3,295 | 3,255 | 3,270 | +10 | +0.3% | 36,100 |
| 2025/03/14 | 3,225 | 3,265 | 3,205 | 3,260 | +35 | +1.1% | 65,900 |
| 2025/03/13 | 3,220 | 3,290 | 3,185 | 3,225 | -5 | -0.2% | 75,700 |
51～
100
件表示中 / 3757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 | 417,000円 | +5.2% | +4.2% | 2.40% | 21.16倍 | 1.91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 |
| アルバック | 549,900円 | -4.3% | -7.7% | 2.98% | 15.93倍 | 1.22倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| フクダ電 | 689,000円 | -1.4% | -9.9% | 2.61% | 11.05倍 | 1.03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 | 49,900円 | -6.9% | - | 2.00% | 10.28倍 | 0.53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 |
| アンリツ | 175,500円 | +8.9% | +17.8% | 2.28% | 20.41倍 | 1.81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
