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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 4,100 | 4,160 | 4,070 | 4,120 | +90 | +2.2% | 148,700 |
| 2025/08/04 | 3,935 | 4,030 | 3,900 | 4,030 | +40 | +1% | 75,700 |
| 2025/08/01 | 3,940 | 4,005 | 3,940 | 3,990 | +50 | +1.3% | 70,400 |
| 2025/07/31 | 3,870 | 3,960 | 3,870 | 3,940 | +70 | +1.8% | 70,900 |
| 2025/07/30 | 3,840 | 3,965 | 3,825 | 3,870 | +75 | +2% | 163,800 |
| 2025/07/29 | 3,810 | 3,820 | 3,780 | 3,795 | -40 | -1% | 49,300 |
| 2025/07/28 | 3,835 | 3,890 | 3,820 | 3,835 | -25 | -0.6% | 65,500 |
| 2025/07/25 | 3,870 | 3,895 | 3,835 | 3,860 | +15 | +0.4% | 56,900 |
| 2025/07/24 | 3,810 | 3,860 | 3,785 | 3,845 | +70 | +1.9% | 56,200 |
| 2025/07/23 | 3,810 | 3,825 | 3,750 | 3,775 | -25 | -0.7% | 95,400 |
| 2025/07/22 | 3,825 | 3,865 | 3,790 | 3,800 | -45 | -1.2% | 59,000 |
| 2025/07/18 | 3,850 | 3,850 | 3,780 | 3,845 | +60 | +1.6% | 88,200 |
| 2025/07/17 | 3,745 | 3,805 | 3,745 | 3,785 | +20 | +0.5% | 55,700 |
| 2025/07/16 | 3,765 | 3,795 | 3,745 | 3,765 | -20 | -0.5% | 45,900 |
| 2025/07/15 | 3,745 | 3,785 | 3,720 | 3,785 | +10 | +0.3% | 54,200 |
| 2025/07/14 | 3,760 | 3,785 | 3,725 | 3,775 | +40 | +1.1% | 40,400 |
| 2025/07/11 | 3,755 | 3,805 | 3,730 | 3,735 | ±0 | ±0% | 88,800 |
| 2025/07/10 | 3,750 | 3,785 | 3,720 | 3,735 | +5 | +0.1% | 89,400 |
| 2025/07/09 | 3,710 | 3,770 | 3,665 | 3,730 | +70 | +1.9% | 125,100 |
| 2025/07/08 | 3,720 | 3,760 | 3,645 | 3,660 | -45 | -1.2% | 112,600 |
| 2025/07/07 | 3,725 | 3,765 | 3,660 | 3,705 | -70 | -1.9% | 147,800 |
| 2025/07/04 | 3,570 | 3,800 | 3,560 | 3,775 | +205 | +5.7% | 209,800 |
| 2025/07/03 | 3,660 | 3,665 | 3,530 | 3,570 | -110 | -3% | 106,000 |
| 2025/07/02 | 3,610 | 3,695 | 3,590 | 3,680 | +35 | +1% | 97,500 |
| 2025/07/01 | 3,695 | 3,695 | 3,640 | 3,645 | -10 | -0.3% | 53,900 |
| 2025/06/30 | 3,670 | 3,695 | 3,640 | 3,655 | -5 | -0.1% | 81,100 |
| 2025/06/27 | 3,705 | 3,725 | 3,625 | 3,660 | -25 | -0.7% | 84,200 |
| 2025/06/26 | 3,715 | 3,715 | 3,655 | 3,685 | -45 | -1.2% | 103,000 |
| 2025/06/25 | 3,725 | 3,745 | 3,660 | 3,730 | -50 | -1.3% | 97,700 |
| 2025/06/24 | 3,815 | 3,815 | 3,775 | 3,780 | -5 | -0.1% | 43,100 |
| 2025/06/23 | 3,790 | 3,815 | 3,750 | 3,785 | -15 | -0.4% | 49,900 |
| 2025/06/20 | 3,815 | 3,825 | 3,785 | 3,800 | -35 | -0.9% | 74,300 |
| 2025/06/19 | 3,825 | 3,850 | 3,795 | 3,835 | +15 | +0.4% | 34,800 |
| 2025/06/18 | 3,815 | 3,880 | 3,800 | 3,820 | +15 | +0.4% | 64,400 |
| 2025/06/17 | 3,785 | 3,815 | 3,765 | 3,805 | +20 | +0.5% | 50,400 |
| 2025/06/16 | 3,775 | 3,785 | 3,740 | 3,785 | +45 | +1.2% | 50,100 |
| 2025/06/13 | 3,750 | 3,785 | 3,725 | 3,740 | -15 | -0.4% | 55,500 |
| 2025/06/12 | 3,745 | 3,760 | 3,720 | 3,755 | ±0 | ±0% | 37,200 |
| 2025/06/11 | 3,760 | 3,800 | 3,725 | 3,755 | -5 | -0.1% | 46,900 |
| 2025/06/10 | 3,830 | 3,855 | 3,735 | 3,760 | -55 | -1.4% | 68,500 |
| 2025/06/09 | 3,850 | 3,860 | 3,795 | 3,815 | -5 | -0.1% | 50,200 |
| 2025/06/06 | 3,800 | 3,845 | 3,775 | 3,820 | +30 | +0.8% | 73,000 |
| 2025/06/05 | 3,750 | 3,830 | 3,710 | 3,790 | +60 | +1.6% | 89,900 |
| 2025/06/04 | 3,715 | 3,735 | 3,695 | 3,730 | +35 | +0.9% | 58,900 |
| 2025/06/03 | 3,750 | 3,750 | 3,685 | 3,695 | -15 | -0.4% | 53,900 |
| 2025/06/02 | 3,700 | 3,730 | 3,655 | 3,710 | +25 | +0.7% | 91,400 |
| 2025/05/30 | 3,655 | 3,700 | 3,630 | 3,685 | -20 | -0.5% | 71,000 |
| 2025/05/29 | 3,690 | 3,730 | 3,660 | 3,705 | +45 | +1.2% | 73,500 |
| 2025/05/28 | 3,705 | 3,720 | 3,650 | 3,660 | -30 | -0.8% | 56,600 |
| 2025/05/27 | 3,655 | 3,720 | 3,630 | 3,690 | +40 | +1.1% | 76,900 |
1～
50
件表示中 / 3756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 | 412,000円 | +5.2% | +4.2% | 2.43% | 20.91倍 | 1.88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 |
| 明電舎 | 584,000円 | +11.3% | -5.6% | 1.59% | 18.92倍 | 1.91倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| フクダ電 | 668,000円 | -1.4% | -9.9% | 2.69% | 10.71倍 | 1.00倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 48,600円 | -6.9% | - | 2.06% | 10.00倍 | 0.52倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| アンリツ | 172,800円 | +8.9% | +17.8% | 2.31% | 20.10倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
