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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,713 | 1,713 | 1,682 | 1,682 | -30 | -1.8% | 40,100 |
| 2022/06/14 | 1,714 | 1,723 | 1,701 | 1,712 | -12 | -0.7% | 50,000 |
| 2022/06/13 | 1,723 | 1,744 | 1,716 | 1,724 | -39 | -2.2% | 39,900 |
| 2022/06/10 | 1,784 | 1,798 | 1,753 | 1,763 | -41 | -2.3% | 63,300 |
| 2022/06/09 | 1,799 | 1,814 | 1,786 | 1,804 | +1 | +0.1% | 68,000 |
| 2022/06/08 | 1,770 | 1,806 | 1,752 | 1,803 | +36 | +2% | 85,700 |
| 2022/06/07 | 1,760 | 1,776 | 1,748 | 1,767 | +20 | +1.1% | 52,300 |
| 2022/06/06 | 1,726 | 1,759 | 1,714 | 1,747 | +10 | +0.6% | 56,600 |
| 2022/06/03 | 1,744 | 1,760 | 1,726 | 1,737 | +19 | +1.1% | 53,000 |
| 2022/06/02 | 1,739 | 1,739 | 1,702 | 1,718 | -12 | -0.7% | 28,100 |
| 2022/06/01 | 1,698 | 1,741 | 1,698 | 1,730 | +38 | +2.2% | 48,300 |
| 2022/05/31 | 1,695 | 1,712 | 1,684 | 1,692 | -9 | -0.5% | 78,600 |
| 2022/05/30 | 1,675 | 1,701 | 1,667 | 1,701 | +40 | +2.4% | 156,200 |
| 2022/05/27 | 1,659 | 1,667 | 1,643 | 1,661 | +15 | +0.9% | 40,000 |
| 2022/05/26 | 1,638 | 1,658 | 1,635 | 1,646 | -15 | -0.9% | 44,200 |
| 2022/05/25 | 1,664 | 1,675 | 1,626 | 1,661 | +11 | +0.7% | 62,000 |
| 2022/05/24 | 1,696 | 1,696 | 1,650 | 1,650 | -42 | -2.5% | 56,800 |
| 2022/05/23 | 1,699 | 1,720 | 1,669 | 1,692 | +12 | +0.7% | 98,800 |
| 2022/05/20 | 1,680 | 1,682 | 1,664 | 1,680 | -3 | -0.2% | 53,400 |
| 2022/05/19 | 1,701 | 1,708 | 1,675 | 1,683 | -26 | -1.5% | 58,300 |
| 2022/05/18 | 1,713 | 1,723 | 1,701 | 1,709 | -19 | -1.1% | 43,200 |
| 2022/05/17 | 1,722 | 1,762 | 1,713 | 1,728 | -10 | -0.6% | 54,100 |
| 2022/05/16 | 1,780 | 1,780 | 1,722 | 1,738 | -34 | -1.9% | 72,900 |
| 2022/05/13 | 1,701 | 1,782 | 1,699 | 1,772 | +31 | +1.8% | 91,600 |
| 2022/05/12 | 1,846 | 1,849 | 1,733 | 1,741 | -113 | -6.1% | 122,500 |
| 2022/05/11 | 1,951 | 1,959 | 1,825 | 1,854 | -97 | -5% | 96,000 |
| 2022/05/10 | 1,903 | 1,957 | 1,903 | 1,951 | +23 | +1.2% | 50,800 |
| 2022/05/09 | 1,935 | 1,957 | 1,925 | 1,928 | -25 | -1.3% | 58,200 |
| 2022/05/06 | 1,939 | 1,965 | 1,931 | 1,953 | +20 | +1% | 56,100 |
| 2022/05/02 | 1,935 | 1,944 | 1,919 | 1,933 | +17 | +0.9% | 31,800 |
| 2022/04/28 | 1,851 | 1,917 | 1,851 | 1,916 | +65 | +3.5% | 41,600 |
| 2022/04/27 | 1,867 | 1,867 | 1,847 | 1,851 | -39 | -2.1% | 151,800 |
| 2022/04/26 | 1,888 | 1,911 | 1,885 | 1,890 | +17 | +0.9% | 34,900 |
| 2022/04/25 | 1,863 | 1,877 | 1,851 | 1,873 | -7 | -0.4% | 30,000 |
| 2022/04/22 | 1,884 | 1,895 | 1,878 | 1,880 | -39 | -2% | 46,300 |
| 2022/04/21 | 1,885 | 1,921 | 1,885 | 1,919 | +35 | +1.9% | 26,200 |
| 2022/04/20 | 1,894 | 1,906 | 1,877 | 1,884 | ±0 | ±0% | 39,000 |
| 2022/04/19 | 1,892 | 1,902 | 1,880 | 1,884 | +11 | +0.6% | 26,700 |
| 2022/04/18 | 1,891 | 1,891 | 1,845 | 1,873 | -38 | -2% | 26,400 |
| 2022/04/15 | 1,914 | 1,929 | 1,903 | 1,911 | -16 | -0.8% | 23,100 |
| 2022/04/14 | 1,893 | 1,927 | 1,893 | 1,927 | +30 | +1.6% | 27,600 |
| 2022/04/13 | 1,876 | 1,916 | 1,869 | 1,897 | +42 | +2.3% | 112,100 |
| 2022/04/12 | 1,846 | 1,862 | 1,837 | 1,855 | +6 | +0.3% | 74,500 |
| 2022/04/11 | 1,865 | 1,865 | 1,843 | 1,849 | -20 | -1.1% | 61,200 |
| 2022/04/08 | 1,872 | 1,889 | 1,849 | 1,869 | -17 | -0.9% | 132,700 |
| 2022/04/07 | 1,903 | 1,903 | 1,871 | 1,886 | -37 | -1.9% | 64,100 |
| 2022/04/06 | 1,964 | 1,964 | 1,921 | 1,923 | -36 | -1.8% | 43,700 |
| 2022/04/05 | 2,000 | 2,000 | 1,955 | 1,959 | -1 | -0.1% | 54,300 |
| 2022/04/04 | 1,938 | 1,965 | 1,926 | 1,960 | +5 | +0.3% | 42,200 |
| 2022/04/01 | 1,946 | 1,969 | 1,935 | 1,955 | +1 | +0.1% | 34,000 |
601～
650
件表示中 / 3586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 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42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 |
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 |
| アンリツ | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75倍 | 1.26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 |
| マイクロニクス | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
