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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,419 | 2,419 | 2,298 | 2,355 | -114 | -4.6% | 209,800 |
| 2024/05/09 | 2,395 | 2,516 | 2,381 | 2,469 | +74 | +3.1% | 135,000 |
| 2024/05/08 | 2,358 | 2,395 | 2,350 | 2,395 | +39 | +1.7% | 38,900 |
| 2024/05/07 | 2,385 | 2,385 | 2,342 | 2,356 | -9 | -0.4% | 29,300 |
| 2024/05/02 | 2,357 | 2,381 | 2,347 | 2,365 | -5 | -0.2% | 13,300 |
| 2024/05/01 | 2,371 | 2,396 | 2,366 | 2,370 | -38 | -1.6% | 23,800 |
| 2024/04/30 | 2,385 | 2,408 | 2,348 | 2,408 | +48 | +2% | 26,900 |
| 2024/04/26 | 2,312 | 2,373 | 2,293 | 2,360 | +58 | +2.5% | 43,600 |
| 2024/04/25 | 2,313 | 2,313 | 2,277 | 2,302 | -18 | -0.8% | 34,600 |
| 2024/04/24 | 2,304 | 2,346 | 2,304 | 2,320 | +15 | +0.7% | 40,800 |
| 2024/04/23 | 2,369 | 2,370 | 2,293 | 2,305 | -40 | -1.7% | 39,600 |
| 2024/04/22 | 2,315 | 2,345 | 2,301 | 2,345 | +56 | +2.4% | 38,700 |
| 2024/04/19 | 2,399 | 2,408 | 2,284 | 2,289 | -147 | -6% | 83,700 |
| 2024/04/18 | 2,426 | 2,452 | 2,405 | 2,436 | +10 | +0.4% | 65,300 |
| 2024/04/17 | 2,545 | 2,545 | 2,411 | 2,426 | -132 | -5.2% | 93,400 |
| 2024/04/16 | 2,603 | 2,649 | 2,538 | 2,558 | -43 | -1.7% | 115,800 |
| 2024/04/15 | 2,550 | 2,616 | 2,537 | 2,601 | +51 | +2% | 104,200 |
| 2024/04/12 | 2,535 | 2,558 | 2,518 | 2,550 | +50 | +2% | 63,700 |
| 2024/04/11 | 2,470 | 2,515 | 2,426 | 2,500 | +15 | +0.6% | 71,800 |
| 2024/04/10 | 2,409 | 2,487 | 2,408 | 2,485 | +59 | +2.4% | 82,100 |
| 2024/04/09 | 2,398 | 2,428 | 2,381 | 2,426 | +59 | +2.5% | 58,100 |
| 2024/04/08 | 2,358 | 2,389 | 2,318 | 2,367 | +23 | +1% | 88,400 |
| 2024/04/05 | 2,304 | 2,357 | 2,304 | 2,344 | +14 | +0.6% | 102,600 |
| 2024/04/04 | 2,312 | 2,338 | 2,294 | 2,330 | +30 | +1.3% | 69,800 |
| 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 |
1～
50
件表示中 / 3452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 | 234,000円 | +1.9% | +1.3% | 2.56% | 16.41倍 | 1.14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 |
| アンリツ | 121,700円 | +4.6% | +10.5% | 3.29% | 19.32倍 | 1.28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 |
| 日東工 | 392,500円 | +7.7% | +27.0% | 5.25% | 19.09倍 | 1.43倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| エレコム | 153,400円 | +12.3% | +8.1% | 2.87% | 14.87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 |
| ＰＨＣＨＤ | 110,800円 | -0.7% | - | 4.87% | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
