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 |
|---|---|---|---|---|---|---|---|
| 2023/07/25 | 1,711 | 1,717 | 1,703 | 1,703 | -6 | -0.4% | 26,000 |
| 2023/07/24 | 1,716 | 1,716 | 1,695 | 1,709 | +9 | +0.5% | 33,000 |
| 2023/07/21 | 1,688 | 1,702 | 1,685 | 1,700 | +12 | +0.7% | 28,500 |
| 2023/07/20 | 1,720 | 1,720 | 1,683 | 1,688 | -39 | -2.3% | 43,200 |
| 2023/07/19 | 1,724 | 1,731 | 1,715 | 1,727 | +29 | +1.7% | 42,800 |
| 2023/07/18 | 1,701 | 1,731 | 1,691 | 1,698 | -9 | -0.5% | 22,400 |
| 2023/07/14 | 1,719 | 1,719 | 1,692 | 1,707 | +4 | +0.2% | 24,000 |
| 2023/07/13 | 1,711 | 1,718 | 1,700 | 1,703 | -9 | -0.5% | 22,900 |
| 2023/07/12 | 1,748 | 1,748 | 1,712 | 1,712 | -15 | -0.9% | 21,200 |
| 2023/07/11 | 1,758 | 1,760 | 1,725 | 1,727 | -13 | -0.7% | 33,700 |
| 2023/07/10 | 1,763 | 1,763 | 1,737 | 1,740 | -15 | -0.9% | 33,500 |
| 2023/07/07 | 1,752 | 1,786 | 1,741 | 1,755 | +14 | +0.8% | 75,200 |
| 2023/07/06 | 1,740 | 1,754 | 1,731 | 1,741 | -10 | -0.6% | 38,000 |
| 2023/07/05 | 1,760 | 1,764 | 1,741 | 1,751 | -20 | -1.1% | 18,500 |
| 2023/07/04 | 1,798 | 1,808 | 1,764 | 1,771 | -40 | -2.2% | 40,900 |
| 2023/07/03 | 1,825 | 1,850 | 1,804 | 1,811 | +7 | +0.4% | 25,400 |
| 2023/06/30 | 1,825 | 1,845 | 1,802 | 1,804 | -45 | -2.4% | 50,300 |
| 2023/06/29 | 1,835 | 1,857 | 1,831 | 1,849 | +14 | +0.8% | 43,800 |
| 2023/06/28 | 1,803 | 1,835 | 1,803 | 1,835 | +44 | +2.5% | 46,900 |
| 2023/06/27 | 1,817 | 1,817 | 1,789 | 1,791 | -26 | -1.4% | 25,200 |
| 2023/06/26 | 1,779 | 1,821 | 1,767 | 1,817 | +5 | +0.3% | 28,800 |
| 2023/06/23 | 1,819 | 1,839 | 1,800 | 1,812 | +9 | +0.5% | 39,300 |
| 2023/06/22 | 1,826 | 1,842 | 1,797 | 1,803 | -15 | -0.8% | 21,600 |
| 2023/06/21 | 1,802 | 1,848 | 1,802 | 1,818 | +13 | +0.7% | 40,500 |
| 2023/06/20 | 1,827 | 1,828 | 1,789 | 1,805 | -24 | -1.3% | 42,000 |
| 2023/06/19 | 1,826 | 1,843 | 1,814 | 1,829 | +3 | +0.2% | 16,600 |
| 2023/06/16 | 1,841 | 1,843 | 1,815 | 1,826 | -16 | -0.9% | 41,200 |
| 2023/06/15 | 1,855 | 1,860 | 1,842 | 1,842 | -11 | -0.6% | 19,100 |
| 2023/06/14 | 1,868 | 1,876 | 1,841 | 1,853 | +12 | +0.7% | 36,200 |
| 2023/06/13 | 1,859 | 1,859 | 1,830 | 1,841 | -12 | -0.6% | 34,400 |
| 2023/06/12 | 1,843 | 1,862 | 1,829 | 1,853 | +23 | +1.3% | 39,100 |
| 2023/06/09 | 1,798 | 1,833 | 1,769 | 1,830 | +72 | +4.1% | 95,000 |
| 2023/06/08 | 1,791 | 1,791 | 1,743 | 1,758 | -9 | -0.5% | 28,600 |
| 2023/06/07 | 1,778 | 1,797 | 1,759 | 1,767 | -8 | -0.5% | 42,800 |
| 2023/06/06 | 1,779 | 1,792 | 1,771 | 1,775 | -35 | -1.9% | 20,600 |
| 2023/06/05 | 1,816 | 1,816 | 1,798 | 1,810 | +34 | +1.9% | 34,300 |
| 2023/06/02 | 1,739 | 1,786 | 1,739 | 1,776 | +38 | +2.2% | 40,000 |
| 2023/06/01 | 1,730 | 1,771 | 1,729 | 1,738 | -6 | -0.3% | 38,800 |
| 2023/05/31 | 1,735 | 1,750 | 1,721 | 1,744 | -27 | -1.5% | 76,300 |
| 2023/05/30 | 1,806 | 1,819 | 1,767 | 1,771 | -54 | -3% | 54,000 |
| 2023/05/29 | 1,858 | 1,859 | 1,820 | 1,825 | -27 | -1.5% | 25,200 |
| 2023/05/26 | 1,874 | 1,878 | 1,852 | 1,852 | -18 | -1% | 25,400 |
| 2023/05/25 | 1,864 | 1,881 | 1,847 | 1,870 | +3 | +0.2% | 30,100 |
| 2023/05/24 | 1,868 | 1,890 | 1,862 | 1,867 | -11 | -0.6% | 14,600 |
| 2023/05/23 | 1,880 | 1,889 | 1,858 | 1,878 | +10 | +0.5% | 44,000 |
| 2023/05/22 | 1,854 | 1,871 | 1,852 | 1,868 | +1 | +0.1% | 29,100 |
| 2023/05/19 | 1,858 | 1,876 | 1,851 | 1,867 | +14 | +0.8% | 53,500 |
| 2023/05/18 | 1,875 | 1,875 | 1,846 | 1,853 | -13 | -0.7% | 34,300 |
| 2023/05/17 | 1,880 | 1,880 | 1,844 | 1,866 | -18 | -1% | 23,400 |
| 2023/05/16 | 1,863 | 1,884 | 1,854 | 1,884 | +30 | +1.6% | 42,300 |
501～
550
件表示中 / 3759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 | 420,000円 | +5.2% | +4.2% | 2.38% | 21.31倍 | 1.92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 |
| コニカミノルタ | 52,000円 | -6.9% | - | 1.92% | 10.71倍 | 0.56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 |
| フクダ電 | 680,000円 | -1.4% | -9.9% | 2.65% | 10.91倍 | 1.02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 |
| アンリツ | 176,400円 | +8.9% | +17.8% | 2.27% | 20.51倍 | 1.82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 |
| 日電子 | 438,600円 | -8.0% | -28.8% | 2.42% | 12.46倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
