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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 3,005 | 3,065 | 2,995 | 3,040 | +35 | +1.2% | 82,800 |
| 2024/11/11 | 2,930 | 3,015 | 2,886 | 3,005 | +5 | +0.2% | 206,700 |
| 2024/11/08 | 3,170 | 3,190 | 2,983 | 3,000 | -35 | -1.2% | 164,700 |
| 2024/11/07 | 3,000 | 3,145 | 2,983 | 3,035 | +5 | +0.2% | 211,100 |
| 2024/11/06 | 3,020 | 3,040 | 2,996 | 3,030 | +5 | +0.2% | 105,800 |
| 2024/11/05 | 3,020 | 3,035 | 3,000 | 3,025 | +15 | +0.5% | 49,600 |
| 2024/11/01 | 3,000 | 3,040 | 2,999 | 3,010 | -25 | -0.8% | 68,800 |
| 2024/10/31 | 2,955 | 3,055 | 2,928 | 3,035 | +78 | +2.6% | 101,200 |
| 2024/10/30 | 2,991 | 3,015 | 2,947 | 2,957 | -19 | -0.6% | 149,200 |
| 2024/10/29 | 2,903 | 2,979 | 2,880 | 2,976 | +45 | +1.5% | 102,100 |
| 2024/10/28 | 2,993 | 3,010 | 2,904 | 2,931 | -144 | -4.7% | 420,500 |
| 2024/10/25 | 2,969 | 3,080 | 2,924 | 3,075 | +274 | +9.8% | 666,700 |
| 2024/10/24 | 2,755 | 2,822 | 2,755 | 2,801 | +9 | +0.3% | 58,900 |
| 2024/10/23 | 2,849 | 2,880 | 2,791 | 2,792 | -19 | -0.7% | 85,000 |
| 2024/10/22 | 2,771 | 2,860 | 2,771 | 2,811 | +64 | +2.3% | 113,000 |
| 2024/10/21 | 2,789 | 2,794 | 2,728 | 2,747 | -71 | -2.5% | 104,000 |
| 2024/10/18 | 2,850 | 2,865 | 2,811 | 2,818 | -30 | -1.1% | 40,900 |
| 2024/10/17 | 2,850 | 2,855 | 2,822 | 2,848 | +15 | +0.5% | 43,200 |
| 2024/10/16 | 2,818 | 2,862 | 2,818 | 2,833 | -20 | -0.7% | 40,900 |
| 2024/10/15 | 2,807 | 2,870 | 2,780 | 2,853 | +47 | +1.7% | 67,700 |
| 2024/10/11 | 2,800 | 2,838 | 2,753 | 2,806 | ±0 | ±0% | 113,100 |
| 2024/10/10 | 2,886 | 2,907 | 2,801 | 2,806 | -82 | -2.8% | 85,700 |
| 2024/10/09 | 2,919 | 2,925 | 2,855 | 2,888 | -5 | -0.2% | 95,500 |
| 2024/10/08 | 2,817 | 2,915 | 2,813 | 2,893 | +52 | +1.8% | 96,100 |
| 2024/10/07 | 2,853 | 2,884 | 2,827 | 2,841 | +24 | +0.9% | 139,100 |
| 2024/10/04 | 2,752 | 2,854 | 2,744 | 2,817 | +65 | +2.4% | 168,800 |
| 2024/10/03 | 2,768 | 2,790 | 2,724 | 2,752 | +22 | +0.8% | 93,900 |
| 2024/10/02 | 2,782 | 2,870 | 2,713 | 2,730 | -101 | -3.6% | 214,200 |
| 2024/10/01 | 2,945 | 2,958 | 2,813 | 2,831 | -85 | -2.9% | 262,900 |
| 2024/09/30 | 2,853 | 3,015 | 2,840 | 2,916 | +163 | +5.9% | 554,800 |
| 2024/09/27 | 2,845 | 2,845 | 2,731 | 2,753 | -110 | -3.8% | 99,900 |
| 2024/09/26 | 2,803 | 2,872 | 2,803 | 2,863 | +83 | +3% | 129,300 |
| 2024/09/25 | 2,773 | 2,793 | 2,743 | 2,780 | +18 | +0.7% | 60,700 |
| 2024/09/24 | 2,779 | 2,796 | 2,752 | 2,762 | +23 | +0.8% | 47,600 |
| 2024/09/20 | 2,815 | 2,833 | 2,736 | 2,739 | -57 | -2% | 139,200 |
| 2024/09/19 | 2,753 | 2,842 | 2,751 | 2,796 | +93 | +3.4% | 151,600 |
| 2024/09/18 | 2,650 | 2,703 | 2,650 | 2,703 | +60 | +2.3% | 53,200 |
| 2024/09/17 | 2,635 | 2,646 | 2,599 | 2,643 | +10 | +0.4% | 58,900 |
| 2024/09/13 | 2,644 | 2,683 | 2,627 | 2,633 | -7 | -0.3% | 67,300 |
| 2024/09/12 | 2,693 | 2,693 | 2,600 | 2,640 | -13 | -0.5% | 121,200 |
| 2024/09/11 | 2,596 | 2,745 | 2,596 | 2,653 | +57 | +2.2% | 175,800 |
| 2024/09/10 | 2,662 | 2,686 | 2,585 | 2,596 | -42 | -1.6% | 115,300 |
| 2024/09/09 | 2,424 | 2,657 | 2,424 | 2,638 | +164 | +6.6% | 316,800 |
| 2024/09/06 | 2,400 | 2,499 | 2,400 | 2,474 | +98 | +4.1% | 200,600 |
| 2024/09/05 | 2,279 | 2,393 | 2,264 | 2,376 | +97 | +4.3% | 62,000 |
| 2024/09/04 | 2,274 | 2,325 | 2,256 | 2,279 | -45 | -1.9% | 44,800 |
| 2024/09/03 | 2,308 | 2,364 | 2,301 | 2,324 | +27 | +1.2% | 57,800 |
| 2024/09/02 | 2,307 | 2,321 | 2,274 | 2,297 | -21 | -0.9% | 29,800 |
| 2024/08/30 | 2,314 | 2,327 | 2,257 | 2,318 | +23 | +1% | 131,700 |
| 2024/08/29 | 2,399 | 2,399 | 2,287 | 2,295 | -97 | -4.1% | 93,200 |
201～
250
件表示中 / 3778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 | 392,500円 | +5.2% | +4.2% | 2.55% | 19.92倍 | 1.79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 |
| メイコー | 982,000円 | +7.8% | +17.3% | 0.92% | 14.25倍 | 2.49倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 日電子 | 490,500円 | -8.0% | -28.8% | 2.16% | 13.94倍 | 1.84倍 |
|
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 | 169,800円 | +8.9% | +17.8% | 2.36% | 19.75倍 | 1.75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 |
| シンフォニア | 749,000円 | +4.9% | +3.5% | 1.60% | 18.70倍 | 2.64倍 |
|
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
チャート関連のコラム
