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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,621 | 1,630 | 1,615 | 1,625 | +4 | +0.2% | 26,300 |
| 2022/10/18 | 1,631 | 1,631 | 1,609 | 1,621 | +16 | +1% | 39,000 |
| 2022/10/17 | 1,636 | 1,636 | 1,605 | 1,605 | -31 | -1.9% | 43,100 |
| 2022/10/14 | 1,645 | 1,649 | 1,623 | 1,636 | +21 | +1.3% | 49,400 |
| 2022/10/13 | 1,620 | 1,620 | 1,605 | 1,615 | -8 | -0.5% | 31,900 |
| 2022/10/12 | 1,620 | 1,634 | 1,617 | 1,623 | ±0 | ±0% | 35,000 |
| 2022/10/11 | 1,620 | 1,634 | 1,614 | 1,623 | -26 | -1.6% | 53,700 |
| 2022/10/07 | 1,633 | 1,656 | 1,628 | 1,649 | -16 | -1% | 42,100 |
| 2022/10/06 | 1,670 | 1,684 | 1,665 | 1,665 | ±0 | ±0% | 47,000 |
| 2022/10/05 | 1,678 | 1,678 | 1,657 | 1,665 | -6 | -0.4% | 39,500 |
| 2022/10/04 | 1,638 | 1,677 | 1,637 | 1,671 | +53 | +3.3% | 80,100 |
| 2022/10/03 | 1,620 | 1,620 | 1,601 | 1,618 | -2 | -0.1% | 34,800 |
| 2022/09/30 | 1,610 | 1,630 | 1,608 | 1,620 | -1 | -0.1% | 47,900 |
| 2022/09/29 | 1,612 | 1,628 | 1,593 | 1,621 | +29 | +1.8% | 79,200 |
| 2022/09/28 | 1,590 | 1,595 | 1,571 | 1,592 | -2 | -0.1% | 60,800 |
| 2022/09/27 | 1,591 | 1,600 | 1,585 | 1,594 | +3 | +0.2% | 44,900 |
| 2022/09/26 | 1,590 | 1,595 | 1,571 | 1,591 | -4 | -0.3% | 85,800 |
| 2022/09/22 | 1,581 | 1,602 | 1,572 | 1,595 | -2 | -0.1% | 47,900 |
| 2022/09/21 | 1,588 | 1,601 | 1,583 | 1,597 | -1 | -0.1% | 41,800 |
| 2022/09/20 | 1,613 | 1,619 | 1,593 | 1,598 | +4 | +0.3% | 43,100 |
| 2022/09/16 | 1,580 | 1,596 | 1,575 | 1,594 | -4 | -0.3% | 59,800 |
| 2022/09/15 | 1,609 | 1,610 | 1,593 | 1,598 | -8 | -0.5% | 40,800 |
| 2022/09/14 | 1,592 | 1,616 | 1,589 | 1,606 | -26 | -1.6% | 57,900 |
| 2022/09/13 | 1,635 | 1,636 | 1,626 | 1,632 | +3 | +0.2% | 31,700 |
| 2022/09/12 | 1,630 | 1,630 | 1,619 | 1,629 | +6 | +0.4% | 39,300 |
| 2022/09/09 | 1,608 | 1,628 | 1,608 | 1,623 | ±0 | ±0% | 56,200 |
| 2022/09/08 | 1,610 | 1,637 | 1,604 | 1,623 | +23 | +1.4% | 65,900 |
| 2022/09/07 | 1,590 | 1,600 | 1,579 | 1,600 | +7 | +0.4% | 72,500 |
| 2022/09/06 | 1,610 | 1,617 | 1,591 | 1,593 | -13 | -0.8% | 45,600 |
| 2022/09/05 | 1,586 | 1,617 | 1,586 | 1,606 | +20 | +1.3% | 50,900 |
| 2022/09/02 | 1,623 | 1,623 | 1,577 | 1,586 | -30 | -1.9% | 175,200 |
| 2022/09/01 | 1,636 | 1,648 | 1,616 | 1,616 | -35 | -2.1% | 85,300 |
| 2022/08/31 | 1,625 | 1,658 | 1,624 | 1,651 | +11 | +0.7% | 80,700 |
| 2022/08/30 | 1,632 | 1,640 | 1,621 | 1,640 | +10 | +0.6% | 60,900 |
| 2022/08/29 | 1,636 | 1,641 | 1,627 | 1,630 | -32 | -1.9% | 57,300 |
| 2022/08/26 | 1,645 | 1,670 | 1,643 | 1,662 | +24 | +1.5% | 43,600 |
| 2022/08/25 | 1,645 | 1,645 | 1,623 | 1,638 | ±0 | ±0% | 82,000 |
| 2022/08/24 | 1,651 | 1,660 | 1,626 | 1,638 | -17 | -1% | 71,300 |
| 2022/08/23 | 1,653 | 1,663 | 1,650 | 1,655 | -16 | -1% | 47,600 |
| 2022/08/22 | 1,665 | 1,689 | 1,664 | 1,671 | -21 | -1.2% | 33,600 |
| 2022/08/19 | 1,693 | 1,700 | 1,680 | 1,692 | +14 | +0.8% | 41,000 |
| 2022/08/18 | 1,685 | 1,689 | 1,671 | 1,678 | -17 | -1% | 50,500 |
| 2022/08/17 | 1,703 | 1,703 | 1,681 | 1,695 | +12 | +0.7% | 47,900 |
| 2022/08/16 | 1,712 | 1,720 | 1,675 | 1,683 | -28 | -1.6% | 72,600 |
| 2022/08/15 | 1,730 | 1,735 | 1,706 | 1,711 | -12 | -0.7% | 29,200 |
| 2022/08/12 | 1,715 | 1,735 | 1,703 | 1,723 | +20 | +1.2% | 64,500 |
| 2022/08/10 | 1,718 | 1,718 | 1,692 | 1,703 | -24 | -1.4% | 104,700 |
| 2022/08/09 | 1,773 | 1,774 | 1,686 | 1,727 | -46 | -2.6% | 123,000 |
| 2022/08/08 | 1,850 | 1,869 | 1,754 | 1,773 | -82 | -4.4% | 93,900 |
| 2022/08/05 | 1,833 | 1,868 | 1,824 | 1,855 | +24 | +1.3% | 54,900 |
651～
700
件表示中 / 3721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 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73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 |
| アルバック | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| アンリツ | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 |
| コニカミノルタ | 44,600円 | -6.9% | - | 2.24% | 9.19倍 | 0.48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 |
| 明電舎 | 487,000円 | +11.3% | -5.6% | 1.91% | 15.78倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
