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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 2,015 | 2,032 | 1,973 | 1,985 | -13 | -0.7% | 53,000 |
2023/12/11 | 1,953 | 1,999 | 1,946 | 1,998 | +20 | +1% | 83,300 |
2023/12/08 | 2,020 | 2,028 | 1,975 | 1,978 | -31 | -1.5% | 121,300 |
2023/12/07 | 1,996 | 2,018 | 1,995 | 2,009 | -17 | -0.8% | 64,500 |
2023/12/06 | 1,916 | 2,029 | 1,916 | 2,026 | +112 | +5.9% | 121,800 |
2023/12/05 | 1,920 | 1,930 | 1,913 | 1,914 | -13 | -0.7% | 33,500 |
2023/12/04 | 1,927 | 1,931 | 1,906 | 1,927 | +4 | +0.2% | 47,600 |
2023/12/01 | 1,885 | 1,931 | 1,885 | 1,923 | +38 | +2% | 47,400 |
2023/11/30 | 1,867 | 1,890 | 1,864 | 1,885 | +29 | +1.6% | 37,000 |
2023/11/29 | 1,844 | 1,866 | 1,844 | 1,856 | -8 | -0.4% | 16,700 |
2023/11/28 | 1,851 | 1,864 | 1,842 | 1,864 | +20 | +1.1% | 14,600 |
2023/11/27 | 1,889 | 1,889 | 1,841 | 1,844 | -29 | -1.5% | 49,700 |
2023/11/24 | 1,885 | 1,885 | 1,864 | 1,873 | +12 | +0.6% | 18,100 |
2023/11/22 | 1,834 | 1,868 | 1,834 | 1,861 | +25 | +1.4% | 18,400 |
2023/11/21 | 1,861 | 1,865 | 1,830 | 1,836 | -16 | -0.9% | 35,300 |
2023/11/20 | 1,870 | 1,893 | 1,851 | 1,852 | -18 | -1% | 45,600 |
2023/11/17 | 1,852 | 1,871 | 1,842 | 1,870 | +27 | +1.5% | 32,800 |
2023/11/16 | 1,837 | 1,863 | 1,817 | 1,843 | +8 | +0.4% | 20,200 |
2023/11/15 | 1,858 | 1,858 | 1,828 | 1,835 | +1 | +0.1% | 16,400 |
2023/11/14 | 1,838 | 1,852 | 1,827 | 1,834 | -4 | -0.2% | 12,600 |
2023/11/13 | 1,880 | 1,890 | 1,838 | 1,838 | -23 | -1.2% | 14,600 |
2023/11/10 | 1,884 | 1,884 | 1,836 | 1,861 | -21 | -1.1% | 32,100 |
2023/11/09 | 1,866 | 1,885 | 1,863 | 1,882 | +38 | +2.1% | 21,000 |
2023/11/08 | 1,864 | 1,864 | 1,827 | 1,844 | -20 | -1.1% | 48,100 |
2023/11/07 | 1,915 | 1,917 | 1,862 | 1,864 | -47 | -2.5% | 25,100 |
2023/11/06 | 1,881 | 1,919 | 1,877 | 1,911 | +62 | +3.4% | 79,200 |
2023/11/02 | 1,850 | 1,872 | 1,841 | 1,849 | +7 | +0.4% | 26,400 |
2023/11/01 | 1,830 | 1,847 | 1,812 | 1,842 | +36 | +2% | 50,400 |
2023/10/31 | 1,759 | 1,806 | 1,759 | 1,806 | +34 | +1.9% | 28,600 |
2023/10/30 | 1,775 | 1,802 | 1,754 | 1,772 | -36 | -2% | 30,900 |
2023/10/27 | 1,780 | 1,835 | 1,779 | 1,808 | +78 | +4.5% | 100,600 |
2023/10/26 | 1,755 | 1,766 | 1,723 | 1,730 | -16 | -0.9% | 22,800 |
2023/10/25 | 1,764 | 1,770 | 1,738 | 1,746 | -5 | -0.3% | 29,400 |
2023/10/24 | 1,757 | 1,763 | 1,725 | 1,751 | -12 | -0.7% | 35,000 |
2023/10/23 | 1,770 | 1,791 | 1,752 | 1,763 | -9 | -0.5% | 43,300 |
2023/10/20 | 1,758 | 1,796 | 1,753 | 1,772 | +12 | +0.7% | 20,100 |
2023/10/19 | 1,740 | 1,774 | 1,740 | 1,760 | -11 | -0.6% | 15,500 |
2023/10/18 | 1,777 | 1,777 | 1,751 | 1,771 | +4 | +0.2% | 19,200 |
2023/10/17 | 1,757 | 1,780 | 1,757 | 1,767 | +10 | +0.6% | 13,600 |
2023/10/16 | 1,765 | 1,781 | 1,738 | 1,757 | -36 | -2% | 21,400 |
2023/10/13 | 1,792 | 1,804 | 1,780 | 1,793 | -6 | -0.3% | 32,100 |
2023/10/12 | 1,795 | 1,804 | 1,780 | 1,799 | +21 | +1.2% | 22,500 |
2023/10/11 | 1,797 | 1,798 | 1,778 | 1,778 | -21 | -1.2% | 22,900 |
2023/10/10 | 1,791 | 1,801 | 1,773 | 1,799 | +37 | +2.1% | 41,900 |
2023/10/06 | 1,727 | 1,773 | 1,727 | 1,762 | +35 | +2% | 32,800 |
2023/10/05 | 1,695 | 1,732 | 1,695 | 1,727 | +29 | +1.7% | 41,100 |
2023/10/04 | 1,706 | 1,722 | 1,697 | 1,698 | -33 | -1.9% | 62,200 |
2023/10/03 | 1,750 | 1,753 | 1,717 | 1,731 | -25 | -1.4% | 41,900 |
2023/10/02 | 1,774 | 1,792 | 1,753 | 1,756 | -13 | -0.7% | 27,100 |
2023/09/29 | 1,801 | 1,801 | 1,760 | 1,769 | -22 | -1.2% | 45,100 |
101~
150
件表示中 / 3454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 | 233,000円 | +1.9% | +1.3% | 2.58% | 15.94倍 | 1.11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 |
サンケン電 | 609,500円 | -14.6% | -47.9% | 0.00% | 736.11倍 | 1.23倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
PHCHD | 114,400円 | +1.7% | - | 3.67% | 14.00倍 | 1.03倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。14年ファンド傘下 |
エレコム | 153,600円 | +12.3% | +8.1% | 2.86% | 14.89倍 | 1.46倍 |
|
PC周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
フェローテック | 291,300円 | +4.4% | -38.7% | 3.43% | 9.13倍 | 0.69倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム