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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 3,670 | 3,725 | 3,635 | 3,665 | +20 | +0.5% | 101,800 |
| 2025/11/28 | 3,620 | 3,660 | 3,610 | 3,645 | +20 | +0.6% | 49,700 |
| 2025/11/27 | 3,610 | 3,655 | 3,610 | 3,625 | +15 | +0.4% | 49,200 |
| 2025/11/26 | 3,580 | 3,625 | 3,575 | 3,610 | +45 | +1.3% | 56,900 |
| 2025/11/25 | 3,580 | 3,580 | 3,525 | 3,565 | +25 | +0.7% | 45,900 |
| 2025/11/21 | 3,460 | 3,550 | 3,460 | 3,540 | +80 | +2.3% | 74,800 |
| 2025/11/20 | 3,450 | 3,485 | 3,425 | 3,460 | +40 | +1.2% | 53,300 |
| 2025/11/19 | 3,435 | 3,465 | 3,400 | 3,420 | -25 | -0.7% | 104,500 |
| 2025/11/18 | 3,520 | 3,535 | 3,430 | 3,445 | -75 | -2.1% | 67,600 |
| 2025/11/17 | 3,520 | 3,535 | 3,455 | 3,520 | -5 | -0.1% | 86,400 |
| 2025/11/14 | 3,545 | 3,560 | 3,510 | 3,525 | -20 | -0.6% | 80,300 |
| 2025/11/13 | 3,570 | 3,605 | 3,535 | 3,545 | -25 | -0.7% | 94,900 |
| 2025/11/12 | 3,620 | 3,665 | 3,550 | 3,570 | -80 | -2.2% | 201,000 |
| 2025/11/11 | 3,685 | 3,750 | 3,625 | 3,650 | -175 | -4.6% | 255,300 |
| 2025/11/10 | 3,830 | 3,850 | 3,795 | 3,825 | +25 | +0.7% | 127,300 |
| 2025/11/07 | 3,875 | 3,880 | 3,770 | 3,800 | -45 | -1.2% | 100,800 |
| 2025/11/06 | 3,835 | 3,875 | 3,810 | 3,845 | +45 | +1.2% | 108,700 |
| 2025/11/05 | 3,850 | 3,895 | 3,735 | 3,800 | -80 | -2.1% | 148,200 |
| 2025/11/04 | 3,745 | 3,910 | 3,725 | 3,880 | +85 | +2.2% | 292,700 |
| 2025/10/31 | 3,630 | 3,805 | 3,630 | 3,795 | +190 | +5.3% | 238,000 |
| 2025/10/30 | 3,550 | 3,655 | 3,530 | 3,605 | +55 | +1.5% | 120,400 |
| 2025/10/29 | 3,600 | 3,620 | 3,540 | 3,550 | -50 | -1.4% | 69,400 |
| 2025/10/28 | 3,610 | 3,655 | 3,585 | 3,600 | -95 | -2.6% | 125,100 |
| 2025/10/27 | 3,635 | 3,710 | 3,605 | 3,695 | +95 | +2.6% | 87,400 |
| 2025/10/24 | 3,610 | 3,650 | 3,585 | 3,600 | -40 | -1.1% | 53,500 |
| 2025/10/23 | 3,655 | 3,680 | 3,635 | 3,640 | -75 | -2% | 74,300 |
| 2025/10/22 | 3,600 | 3,750 | 3,595 | 3,715 | +140 | +3.9% | 220,700 |
| 2025/10/21 | 3,525 | 3,575 | 3,525 | 3,575 | +30 | +0.8% | 52,800 |
| 2025/10/20 | 3,565 | 3,565 | 3,540 | 3,545 | +15 | +0.4% | 29,800 |
| 2025/10/17 | 3,525 | 3,545 | 3,505 | 3,530 | -25 | -0.7% | 39,100 |
| 2025/10/16 | 3,590 | 3,590 | 3,535 | 3,555 | -25 | -0.7% | 45,300 |
| 2025/10/15 | 3,600 | 3,615 | 3,575 | 3,580 | +30 | +0.8% | 84,000 |
| 2025/10/14 | 3,520 | 3,620 | 3,520 | 3,550 | +5 | +0.1% | 129,200 |
| 2025/10/10 | 3,575 | 3,575 | 3,515 | 3,545 | -80 | -2.2% | 98,800 |
| 2025/10/09 | 3,625 | 3,675 | 3,620 | 3,625 | -15 | -0.4% | 57,100 |
| 2025/10/08 | 3,650 | 3,670 | 3,630 | 3,640 | -10 | -0.3% | 57,900 |
| 2025/10/07 | 3,660 | 3,660 | 3,605 | 3,650 | -35 | -0.9% | 78,500 |
| 2025/10/06 | 3,655 | 3,705 | 3,635 | 3,685 | +75 | +2.1% | 84,600 |
| 2025/10/03 | 3,575 | 3,625 | 3,575 | 3,610 | +35 | +1% | 56,200 |
| 2025/10/02 | 3,645 | 3,660 | 3,570 | 3,575 | -80 | -2.2% | 94,400 |
| 2025/10/01 | 3,740 | 3,740 | 3,640 | 3,655 | -110 | -2.9% | 91,800 |
| 2025/09/30 | 3,740 | 3,765 | 3,725 | 3,765 | ±0 | ±0% | 76,400 |
| 2025/09/29 | 3,810 | 3,810 | 3,740 | 3,765 | -75 | -2% | 63,200 |
| 2025/09/26 | 3,830 | 3,860 | 3,815 | 3,840 | +10 | +0.3% | 78,100 |
| 2025/09/25 | 3,860 | 3,865 | 3,830 | 3,830 | -15 | -0.4% | 76,400 |
| 2025/09/24 | 3,835 | 3,855 | 3,815 | 3,845 | ±0 | ±0% | 57,000 |
| 2025/09/22 | 3,920 | 3,925 | 3,845 | 3,845 | -75 | -1.9% | 76,100 |
| 2025/09/19 | 3,895 | 3,945 | 3,885 | 3,920 | +35 | +0.9% | 129,300 |
| 2025/09/18 | 3,880 | 3,890 | 3,845 | 3,885 | +5 | +0.1% | 56,600 |
| 2025/09/17 | 3,925 | 3,925 | 3,870 | 3,880 | -40 | -1% | 62,200 |
1～
50
件表示中 / 3834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 | 366,500円 | +5.2% | +4.2% | 2.73% | 18.60倍 | 1.67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 |
| フェローテック | 492,000円 | +3.9% | +9.6% | 3.01% | 14.40倍 | 1.04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 |
| ウシオ電 | 243,400円 | -4.3% | -15.7% | 2.88% | 28.72倍 | 1.07倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 863,000円 | +3.8% | +10.6% | 2.04% | 14.74倍 | 1.43倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| サン電子 | 900,000円 | - | - | - | - | 4.13倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
