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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,403 | 2,449 | 2,403 | 2,427 | +21 | +0.9% | 28,800 |
| 2024/06/26 | 2,375 | 2,410 | 2,363 | 2,406 | +36 | +1.5% | 43,300 |
| 2024/06/25 | 2,353 | 2,390 | 2,315 | 2,370 | +30 | +1.3% | 42,700 |
| 2024/06/24 | 2,357 | 2,358 | 2,303 | 2,340 | +14 | +0.6% | 32,700 |
| 2024/06/21 | 2,330 | 2,345 | 2,288 | 2,326 | -13 | -0.6% | 45,000 |
| 2024/06/20 | 2,330 | 2,386 | 2,302 | 2,339 | +9 | +0.4% | 74,600 |
| 2024/06/19 | 2,277 | 2,333 | 2,276 | 2,330 | +54 | +2.4% | 60,500 |
| 2024/06/18 | 2,261 | 2,283 | 2,250 | 2,276 | +33 | +1.5% | 31,500 |
| 2024/06/17 | 2,234 | 2,254 | 2,215 | 2,243 | -6 | -0.3% | 62,600 |
| 2024/06/14 | 2,193 | 2,257 | 2,188 | 2,249 | +35 | +1.6% | 48,100 |
| 2024/06/13 | 2,255 | 2,255 | 2,214 | 2,214 | -41 | -1.8% | 24,100 |
| 2024/06/12 | 2,240 | 2,261 | 2,240 | 2,255 | -5 | -0.2% | 16,600 |
| 2024/06/11 | 2,290 | 2,303 | 2,257 | 2,260 | -32 | -1.4% | 25,300 |
| 2024/06/10 | 2,299 | 2,312 | 2,285 | 2,292 | +3 | +0.1% | 36,600 |
| 2024/06/07 | 2,267 | 2,315 | 2,267 | 2,289 | +11 | +0.5% | 24,300 |
| 2024/06/06 | 2,336 | 2,339 | 2,272 | 2,278 | -46 | -2% | 23,300 |
| 2024/06/05 | 2,274 | 2,350 | 2,274 | 2,324 | +16 | +0.7% | 53,600 |
| 2024/06/04 | 2,311 | 2,323 | 2,293 | 2,308 | -3 | -0.1% | 25,500 |
| 2024/06/03 | 2,315 | 2,329 | 2,300 | 2,311 | +15 | +0.7% | 31,400 |
| 2024/05/31 | 2,297 | 2,312 | 2,267 | 2,296 | +1 | ±0% | 158,000 |
| 2024/05/30 | 2,229 | 2,295 | 2,222 | 2,295 | +66 | +3% | 60,400 |
| 2024/05/29 | 2,275 | 2,289 | 2,222 | 2,229 | -28 | -1.2% | 36,100 |
| 2024/05/28 | 2,264 | 2,288 | 2,250 | 2,257 | -3 | -0.1% | 42,700 |
| 2024/05/27 | 2,241 | 2,262 | 2,218 | 2,260 | +39 | +1.8% | 52,900 |
| 2024/05/24 | 2,209 | 2,236 | 2,207 | 2,221 | -18 | -0.8% | 31,600 |
| 2024/05/23 | 2,217 | 2,240 | 2,194 | 2,239 | +20 | +0.9% | 49,700 |
| 2024/05/22 | 2,240 | 2,243 | 2,207 | 2,219 | -25 | -1.1% | 84,800 |
| 2024/05/21 | 2,260 | 2,277 | 2,241 | 2,244 | -14 | -0.6% | 40,000 |
| 2024/05/20 | 2,305 | 2,314 | 2,258 | 2,258 | -83 | -3.5% | 90,900 |
| 2024/05/17 | 2,328 | 2,344 | 2,321 | 2,341 | +14 | +0.6% | 21,600 |
| 2024/05/16 | 2,364 | 2,373 | 2,326 | 2,327 | -45 | -1.9% | 39,100 |
| 2024/05/15 | 2,375 | 2,415 | 2,363 | 2,372 | +42 | +1.8% | 85,600 |
| 2024/05/14 | 2,370 | 2,391 | 2,285 | 2,330 | -32 | -1.4% | 59,600 |
| 2024/05/13 | 2,342 | 2,372 | 2,313 | 2,362 | +7 | +0.3% | 70,500 |
| 2024/05/10 | 2,419 | 2,419 | 2,298 | 2,355 | -114 | -4.6% | 209,800 |
| 2024/05/09 | 2,395 | 2,516 | 2,381 | 2,469 | +74 | +3.1% | 135,000 |
| 2024/05/08 | 2,358 | 2,395 | 2,350 | 2,395 | +39 | +1.7% | 38,900 |
| 2024/05/07 | 2,385 | 2,385 | 2,342 | 2,356 | -9 | -0.4% | 29,300 |
| 2024/05/02 | 2,357 | 2,381 | 2,347 | 2,365 | -5 | -0.2% | 13,300 |
| 2024/05/01 | 2,371 | 2,396 | 2,366 | 2,370 | -38 | -1.6% | 23,800 |
| 2024/04/30 | 2,385 | 2,408 | 2,348 | 2,408 | +48 | +2% | 26,900 |
| 2024/04/26 | 2,312 | 2,373 | 2,293 | 2,360 | +58 | +2.5% | 43,600 |
| 2024/04/25 | 2,313 | 2,313 | 2,277 | 2,302 | -18 | -0.8% | 34,600 |
| 2024/04/24 | 2,304 | 2,346 | 2,304 | 2,320 | +15 | +0.7% | 40,800 |
| 2024/04/23 | 2,369 | 2,370 | 2,293 | 2,305 | -40 | -1.7% | 39,600 |
| 2024/04/22 | 2,315 | 2,345 | 2,301 | 2,345 | +56 | +2.4% | 38,700 |
| 2024/04/19 | 2,399 | 2,408 | 2,284 | 2,289 | -147 | -6% | 83,700 |
| 2024/04/18 | 2,426 | 2,452 | 2,405 | 2,436 | +10 | +0.4% | 65,300 |
| 2024/04/17 | 2,545 | 2,545 | 2,411 | 2,426 | -132 | -5.2% | 93,400 |
| 2024/04/16 | 2,603 | 2,649 | 2,538 | 2,558 | -43 | -1.7% | 115,800 |
101～
150
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
