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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 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 |
| 2022/03/31 | 1,932 | 1,974 | 1,932 | 1,954 | -13 | -0.7% | 64,700 |
| 2022/03/30 | 2,002 | 2,002 | 1,946 | 1,967 | -53 | -2.6% | 57,300 |
| 2022/03/29 | 2,016 | 2,020 | 1,991 | 2,020 | +16 | +0.8% | 60,900 |
| 2022/03/28 | 1,989 | 2,013 | 1,974 | 2,004 | +19 | +1% | 30,200 |
| 2022/03/25 | 2,007 | 2,013 | 1,982 | 1,985 | +5 | +0.3% | 38,900 |
| 2022/03/24 | 1,984 | 1,999 | 1,967 | 1,980 | -20 | -1% | 64,300 |
| 2022/03/23 | 1,980 | 2,008 | 1,971 | 2,000 | +28 | +1.4% | 74,400 |
| 2022/03/22 | 2,000 | 2,019 | 1,965 | 1,972 | -18 | -0.9% | 62,500 |
| 2022/03/18 | 1,994 | 1,994 | 1,965 | 1,990 | +9 | +0.5% | 73,200 |
| 2022/03/17 | 1,974 | 2,000 | 1,965 | 1,981 | +50 | +2.6% | 74,000 |
| 2022/03/16 | 1,943 | 1,950 | 1,912 | 1,931 | -12 | -0.6% | 57,600 |
| 2022/03/15 | 1,925 | 1,952 | 1,919 | 1,943 | +10 | +0.5% | 34,200 |
| 2022/03/14 | 1,948 | 1,951 | 1,917 | 1,933 | +16 | +0.8% | 42,400 |
| 2022/03/11 | 1,895 | 1,930 | 1,892 | 1,917 | -18 | -0.9% | 50,400 |
| 2022/03/10 | 1,923 | 1,944 | 1,903 | 1,935 | +59 | +3.1% | 55,100 |
| 2022/03/09 | 1,873 | 1,891 | 1,860 | 1,876 | +1 | +0.1% | 36,000 |
| 2022/03/08 | 1,880 | 1,897 | 1,858 | 1,875 | -16 | -0.8% | 40,800 |
| 2022/03/07 | 1,910 | 1,918 | 1,872 | 1,891 | -55 | -2.8% | 44,300 |
| 2022/03/04 | 1,979 | 1,986 | 1,945 | 1,946 | -35 | -1.8% | 41,200 |
| 2022/03/03 | 1,980 | 1,999 | 1,967 | 1,981 | +26 | +1.3% | 41,900 |
| 2022/03/02 | 1,973 | 1,980 | 1,955 | 1,955 | -51 | -2.5% | 56,900 |
| 2022/03/01 | 1,990 | 2,019 | 1,976 | 2,006 | +16 | +0.8% | 53,900 |
| 2022/02/28 | 1,968 | 1,997 | 1,953 | 1,990 | +22 | +1.1% | 42,600 |
| 2022/02/25 | 1,977 | 1,977 | 1,952 | 1,968 | ±0 | ±0% | 33,300 |
| 2022/02/24 | 1,975 | 1,976 | 1,935 | 1,968 | -14 | -0.7% | 44,000 |
| 2022/02/22 | 2,022 | 2,022 | 1,976 | 1,982 | -39 | -1.9% | 53,400 |
| 2022/02/21 | 2,003 | 2,037 | 1,995 | 2,021 | -3 | -0.1% | 41,500 |
801～
850
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
