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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,300 | 2,336 | 2,259 | 2,300 | -45 | -1.9% | 66,500 |
| 2024/04/02 | 2,355 | 2,366 | 2,316 | 2,345 | -24 | -1% | 55,600 |
| 2024/04/01 | 2,345 | 2,369 | 2,324 | 2,369 | +74 | +3.2% | 60,100 |
| 2024/03/29 | 2,257 | 2,307 | 2,254 | 2,295 | +38 | +1.7% | 47,400 |
| 2024/03/28 | 2,323 | 2,323 | 2,232 | 2,257 | -63 | -2.7% | 40,500 |
| 2024/03/27 | 2,330 | 2,348 | 2,298 | 2,320 | +19 | +0.8% | 64,500 |
| 2024/03/26 | 2,276 | 2,313 | 2,265 | 2,301 | +42 | +1.9% | 44,400 |
| 2024/03/25 | 2,280 | 2,308 | 2,241 | 2,259 | -17 | -0.7% | 56,600 |
| 2024/03/22 | 2,287 | 2,307 | 2,252 | 2,276 | -27 | -1.2% | 75,100 |
| 2024/03/21 | 2,330 | 2,340 | 2,300 | 2,303 | -6 | -0.3% | 83,500 |
| 2024/03/19 | 2,273 | 2,309 | 2,240 | 2,309 | +29 | +1.3% | 55,000 |
| 2024/03/18 | 2,250 | 2,329 | 2,250 | 2,280 | +51 | +2.3% | 96,100 |
| 2024/03/15 | 2,184 | 2,231 | 2,175 | 2,229 | +52 | +2.4% | 193,600 |
| 2024/03/14 | 2,173 | 2,187 | 2,131 | 2,177 | +4 | +0.2% | 41,400 |
| 2024/03/13 | 2,170 | 2,192 | 2,159 | 2,173 | +2 | +0.1% | 31,400 |
| 2024/03/12 | 2,180 | 2,180 | 2,133 | 2,171 | -22 | -1% | 31,400 |
| 2024/03/11 | 2,197 | 2,198 | 2,156 | 2,193 | -23 | -1% | 34,800 |
| 2024/03/08 | 2,155 | 2,245 | 2,155 | 2,216 | +46 | +2.1% | 67,700 |
| 2024/03/07 | 2,216 | 2,217 | 2,164 | 2,170 | -38 | -1.7% | 52,900 |
| 2024/03/06 | 2,231 | 2,254 | 2,197 | 2,208 | -33 | -1.5% | 92,700 |
| 2024/03/05 | 2,202 | 2,249 | 2,201 | 2,241 | +15 | +0.7% | 36,100 |
| 2024/03/04 | 2,209 | 2,235 | 2,198 | 2,226 | +17 | +0.8% | 45,500 |
| 2024/03/01 | 2,202 | 2,223 | 2,196 | 2,209 | -5 | -0.2% | 48,900 |
| 2024/02/29 | 2,223 | 2,245 | 2,203 | 2,214 | -32 | -1.4% | 62,700 |
| 2024/02/28 | 2,205 | 2,275 | 2,205 | 2,246 | +12 | +0.5% | 38,300 |
| 2024/02/27 | 2,222 | 2,252 | 2,200 | 2,234 | +4 | +0.2% | 40,900 |
| 2024/02/26 | 2,250 | 2,250 | 2,212 | 2,230 | -9 | -0.4% | 32,300 |
| 2024/02/22 | 2,221 | 2,251 | 2,221 | 2,239 | +24 | +1.1% | 27,600 |
| 2024/02/21 | 2,227 | 2,232 | 2,196 | 2,215 | -20 | -0.9% | 24,200 |
| 2024/02/20 | 2,238 | 2,272 | 2,221 | 2,235 | -45 | -2% | 33,000 |
| 2024/02/19 | 2,283 | 2,313 | 2,271 | 2,280 | -31 | -1.3% | 42,200 |
| 2024/02/16 | 2,269 | 2,317 | 2,258 | 2,311 | +71 | +3.2% | 71,900 |
| 2024/02/15 | 2,260 | 2,281 | 2,212 | 2,240 | -1 | ±0% | 33,400 |
| 2024/02/14 | 2,205 | 2,249 | 2,197 | 2,241 | +29 | +1.3% | 48,800 |
| 2024/02/13 | 2,163 | 2,226 | 2,145 | 2,212 | +38 | +1.7% | 56,100 |
| 2024/02/09 | 2,202 | 2,224 | 2,163 | 2,174 | -28 | -1.3% | 125,200 |
| 2024/02/08 | 2,325 | 2,325 | 2,192 | 2,202 | -100 | -4.3% | 82,900 |
| 2024/02/07 | 2,326 | 2,358 | 2,201 | 2,302 | -17 | -0.7% | 225,200 |
| 2024/02/06 | 2,330 | 2,343 | 2,299 | 2,319 | -13 | -0.6% | 66,100 |
| 2024/02/05 | 2,293 | 2,340 | 2,290 | 2,332 | +43 | +1.9% | 62,700 |
| 2024/02/02 | 2,277 | 2,298 | 2,256 | 2,289 | -8 | -0.3% | 48,400 |
| 2024/02/01 | 2,237 | 2,305 | 2,237 | 2,297 | +60 | +2.7% | 53,400 |
| 2024/01/31 | 2,282 | 2,282 | 2,219 | 2,237 | -60 | -2.6% | 73,500 |
| 2024/01/30 | 2,309 | 2,323 | 2,286 | 2,297 | -12 | -0.5% | 38,800 |
| 2024/01/29 | 2,245 | 2,315 | 2,245 | 2,309 | +64 | +2.9% | 82,500 |
| 2024/01/26 | 2,257 | 2,262 | 2,231 | 2,245 | -15 | -0.7% | 41,900 |
| 2024/01/25 | 2,214 | 2,265 | 2,214 | 2,260 | +58 | +2.6% | 89,300 |
| 2024/01/24 | 2,222 | 2,230 | 2,198 | 2,202 | -49 | -2.2% | 48,700 |
| 2024/01/23 | 2,295 | 2,308 | 2,248 | 2,251 | -40 | -1.7% | 46,400 |
| 2024/01/22 | 2,327 | 2,341 | 2,257 | 2,291 | -31 | -1.3% | 42,100 |
351～
400
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
