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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 1,856 | 1,856 | 1,808 | 1,835 | +6 | +0.3% | 23,000 |
| 2022/07/15 | 1,827 | 1,844 | 1,808 | 1,829 | +14 | +0.8% | 21,700 |
| 2022/07/14 | 1,799 | 1,825 | 1,792 | 1,815 | +15 | +0.8% | 22,200 |
| 2022/07/13 | 1,812 | 1,812 | 1,788 | 1,800 | -8 | -0.4% | 37,300 |
| 2022/07/12 | 1,873 | 1,873 | 1,807 | 1,808 | -65 | -3.5% | 37,200 |
| 2022/07/11 | 1,857 | 1,877 | 1,834 | 1,873 | +4 | +0.2% | 56,000 |
| 2022/07/08 | 1,868 | 1,890 | 1,846 | 1,869 | +19 | +1% | 105,900 |
| 2022/07/07 | 1,852 | 1,865 | 1,816 | 1,850 | +10 | +0.5% | 55,100 |
| 2022/07/06 | 1,830 | 1,856 | 1,826 | 1,840 | -9 | -0.5% | 37,300 |
| 2022/07/05 | 1,875 | 1,875 | 1,839 | 1,849 | +6 | +0.3% | 46,000 |
| 2022/07/04 | 1,848 | 1,848 | 1,824 | 1,843 | +35 | +1.9% | 39,600 |
| 2022/07/01 | 1,847 | 1,865 | 1,788 | 1,808 | -46 | -2.5% | 80,200 |
| 2022/06/30 | 1,839 | 1,869 | 1,826 | 1,854 | +37 | +2% | 123,100 |
| 2022/06/29 | 1,785 | 1,824 | 1,765 | 1,817 | +21 | +1.2% | 173,100 |
| 2022/06/28 | 1,761 | 1,796 | 1,746 | 1,796 | +45 | +2.6% | 114,800 |
| 2022/06/27 | 1,747 | 1,751 | 1,725 | 1,751 | +37 | +2.2% | 69,000 |
| 2022/06/24 | 1,706 | 1,718 | 1,692 | 1,714 | +23 | +1.4% | 40,200 |
| 2022/06/23 | 1,675 | 1,708 | 1,674 | 1,691 | +32 | +1.9% | 36,700 |
| 2022/06/22 | 1,697 | 1,699 | 1,659 | 1,659 | -26 | -1.5% | 44,000 |
| 2022/06/21 | 1,659 | 1,698 | 1,659 | 1,685 | +26 | +1.6% | 53,900 |
| 2022/06/20 | 1,695 | 1,695 | 1,649 | 1,659 | -31 | -1.8% | 50,000 |
| 2022/06/17 | 1,680 | 1,696 | 1,657 | 1,690 | -4 | -0.2% | 85,800 |
| 2022/06/16 | 1,714 | 1,715 | 1,683 | 1,694 | +12 | +0.7% | 23,300 |
| 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 |
751～
800
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
