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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,805 | 1,823 | 1,780 | 1,791 | -46 | -2.5% | 50,600 |
2023/09/27 | 1,796 | 1,843 | 1,787 | 1,837 | +28 | +1.5% | 60,700 |
2023/09/26 | 1,841 | 1,841 | 1,806 | 1,809 | -19 | -1% | 19,500 |
2023/09/25 | 1,810 | 1,840 | 1,809 | 1,828 | +30 | +1.7% | 44,300 |
2023/09/22 | 1,806 | 1,808 | 1,787 | 1,798 | -12 | -0.7% | 38,200 |
2023/09/21 | 1,808 | 1,838 | 1,808 | 1,810 | -13 | -0.7% | 21,900 |
2023/09/20 | 1,857 | 1,857 | 1,803 | 1,823 | -33 | -1.8% | 39,100 |
2023/09/19 | 1,861 | 1,861 | 1,839 | 1,856 | -12 | -0.6% | 36,600 |
2023/09/15 | 1,845 | 1,877 | 1,837 | 1,868 | +27 | +1.5% | 59,100 |
2023/09/14 | 1,831 | 1,842 | 1,825 | 1,841 | +12 | +0.7% | 28,000 |
2023/09/13 | 1,836 | 1,840 | 1,820 | 1,829 | -16 | -0.9% | 28,200 |
2023/09/12 | 1,822 | 1,845 | 1,822 | 1,845 | +23 | +1.3% | 28,300 |
2023/09/11 | 1,818 | 1,827 | 1,808 | 1,822 | +4 | +0.2% | 26,800 |
2023/09/08 | 1,850 | 1,850 | 1,812 | 1,818 | -23 | -1.2% | 56,300 |
2023/09/07 | 1,826 | 1,843 | 1,809 | 1,841 | +15 | +0.8% | 57,700 |
2023/09/06 | 1,816 | 1,833 | 1,816 | 1,826 | +9 | +0.5% | 39,700 |
2023/09/05 | 1,800 | 1,819 | 1,790 | 1,817 | +21 | +1.2% | 40,800 |
2023/09/04 | 1,774 | 1,802 | 1,772 | 1,796 | +22 | +1.2% | 36,900 |
2023/09/01 | 1,764 | 1,777 | 1,763 | 1,774 | +2 | +0.1% | 36,100 |
2023/08/31 | 1,746 | 1,777 | 1,746 | 1,772 | +25 | +1.4% | 32,400 |
2023/08/30 | 1,762 | 1,767 | 1,744 | 1,747 | -12 | -0.7% | 28,000 |
2023/08/29 | 1,760 | 1,766 | 1,751 | 1,759 | ±0 | ±0% | 12,900 |
2023/08/28 | 1,735 | 1,759 | 1,735 | 1,759 | +39 | +2.3% | 23,500 |
2023/08/25 | 1,719 | 1,733 | 1,715 | 1,720 | -9 | -0.5% | 30,800 |
2023/08/24 | 1,723 | 1,734 | 1,722 | 1,729 | +4 | +0.2% | 25,200 |
2023/08/23 | 1,690 | 1,728 | 1,690 | 1,725 | +27 | +1.6% | 26,000 |
2023/08/22 | 1,708 | 1,712 | 1,688 | 1,698 | -6 | -0.4% | 23,500 |
2023/08/21 | 1,707 | 1,719 | 1,699 | 1,704 | +4 | +0.2% | 31,400 |
2023/08/18 | 1,695 | 1,702 | 1,690 | 1,700 | -6 | -0.4% | 31,900 |
2023/08/17 | 1,703 | 1,712 | 1,696 | 1,706 | -9 | -0.5% | 23,500 |
2023/08/16 | 1,702 | 1,718 | 1,700 | 1,715 | -1 | -0.1% | 16,900 |
2023/08/15 | 1,712 | 1,719 | 1,700 | 1,716 | +2 | +0.1% | 23,000 |
2023/08/14 | 1,733 | 1,738 | 1,711 | 1,714 | -19 | -1.1% | 17,100 |
2023/08/10 | 1,700 | 1,734 | 1,689 | 1,733 | +16 | +0.9% | 72,100 |
2023/08/09 | 1,721 | 1,722 | 1,667 | 1,717 | -11 | -0.6% | 66,600 |
2023/08/08 | 1,725 | 1,744 | 1,709 | 1,728 | +23 | +1.3% | 89,500 |
2023/08/07 | 1,700 | 1,718 | 1,700 | 1,705 | -2 | -0.1% | 52,900 |
2023/08/04 | 1,698 | 1,712 | 1,695 | 1,707 | +12 | +0.7% | 27,400 |
2023/08/03 | 1,698 | 1,708 | 1,689 | 1,695 | -17 | -1% | 64,700 |
2023/08/02 | 1,714 | 1,731 | 1,705 | 1,712 | -20 | -1.2% | 37,000 |
2023/08/01 | 1,732 | 1,735 | 1,718 | 1,732 | +7 | +0.4% | 35,700 |
2023/07/31 | 1,736 | 1,738 | 1,719 | 1,725 | +11 | +0.6% | 33,100 |
2023/07/28 | 1,690 | 1,715 | 1,686 | 1,714 | +8 | +0.5% | 38,200 |
2023/07/27 | 1,704 | 1,710 | 1,686 | 1,706 | -1 | -0.1% | 32,600 |
2023/07/26 | 1,710 | 1,714 | 1,691 | 1,707 | +4 | +0.2% | 21,800 |
2023/07/25 | 1,711 | 1,717 | 1,703 | 1,703 | -6 | -0.4% | 26,000 |
2023/07/24 | 1,716 | 1,716 | 1,695 | 1,709 | +9 | +0.5% | 33,000 |
2023/07/21 | 1,688 | 1,702 | 1,685 | 1,700 | +12 | +0.7% | 28,500 |
2023/07/20 | 1,720 | 1,720 | 1,683 | 1,688 | -39 | -2.3% | 43,200 |
2023/07/19 | 1,724 | 1,731 | 1,715 | 1,727 | +29 | +1.7% | 42,800 |
151~
200
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