6744 能美防災

6744
2024/03/04
時価
1354億円
PER 予
18.58倍
2010年以降
8.61-23.02倍
(2010-2023年)
PBR
1.16倍
2010年以降
0.48-1.89倍
(2010-2023年)
配当 予
2.07%
ROE 予
6.24%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
2,209
始値
2,209
高値
2,235
安値
2,198
終値 +0.77%
2,226
出来高 -6.95%
45,500

乖離率

株価(5日)
移動平均値
0%
2,226
株価(25日)
移動平均値
-1.2%
2,253
出来高(5日)
移動平均値
-3.72%
47,260

2023/10/04~2024/03/04

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/042,2092,2352,1982,226+0.77%45,5001354億1374万-1.2%18.581.16
03/012,2022,2232,1962,209-0.23%48,9001343億7959万-2.04%18.441.15
02/292,2232,2452,2032,214-1.42%62,7001346億8375万-1.77%18.481.15
02/282,2052,2752,2052,246+0.54%38,3001366億3040万-0.44%18.741.17
02/272,2222,2522,2002,234+0.18%40,9001359億41万-1.06%18.641.16
02/262,2502,2502,2122,230-0.4%32,3001356億5707万-1.37%18.611.16
02/222,2212,2512,2212,239+1.08%27,6001362億457万-1.15%18.691.17
02/212,2272,2322,1962,215-0.89%24,2001347億4458万-2.21%18.491.15
02/202,2382,2722,2212,235-1.97%33,0001359億6124万-1.37%18.651.16
02/192,2832,3132,2712,280-1.34%42,2001386億9871万+0.57%19.031.19
02/162,2692,3172,2582,311+3.17%71,9001405億8453万+2.08%19.291.2
02/152,2602,2812,2122,240-0.04%33,4001362億6540万-0.88%18.691.17
02/142,2052,2492,1972,241+1.31%48,8001363億2623万-0.88%18.71.17
02/132,1632,2262,1452,212+1.75%56,1001345億6208万-2.08%18.461.15
02/092,2022,2242,1632,174-1.27%125,2001322億5044万-3.76%18.141.13
02/082,3252,3252,1922,202-4.34%82,9001339億5376万-2.65%18.381.15
02/072,3262,3582,2012,302-0.73%225,2001400億3703万+1.77%19.211.2
02/062,3302,3432,2992,319-0.56%66,1001410億7119万+2.61%19.351.21
02/052,2932,3402,2902,332+1.88%62,7001418億6202万+3.28%19.461.22
02/022,2772,2982,2562,289-0.35%48,4001392億4621万+1.51%19.11.19
02/012,2372,3052,2372,297+2.68%53,4001397億3287万+2.04%19.171.2
01/312,2822,2822,2192,237-2.61%73,5001360億8290万-0.22%18.671.17
01/302,3092,3232,2862,297-0.52%38,8001397億3287万+2.82%19.171.2
01/292,2452,3152,2452,309+2.85%82,5001404億6286万+3.92%19.271.2
01/262,2572,2622,2312,245-0.66%41,9001365億6957万+1.63%18.741.17
01/252,2142,2652,2142,260+2.63%89,3001374億8206万+2.82%18.861.18
01/242,2222,2302,1982,202-2.18%48,7001339億5376万+0.69%18.381.15
01/232,2952,3082,2482,251-1.75%46,4001369億3456万+3.35%18.791.17
01/222,3272,3412,2572,291-1.34%42,1001393億6787万+5.72%19.121.19
01/192,3422,3422,3042,322-0.26%49,5001412億5369万+7.8%19.381.21
01/182,2082,3282,2082,328+4.72%91,2001416億1869万+8.73%19.431.21
01/172,2402,2802,2162,223-0.76%36,3001352億3124万+4.51%18.551.16
01/162,2572,2642,2272,240-1.37%39,4001362億6540万+5.71%18.691.17
01/152,2032,2792,2022,271+2.62%40,6001381億5122万+7.63%18.951.18
01/122,2072,2352,2032,213+0.27%55,7001346億2292万+5.58%18.471.15
01/112,2522,2562,2032,207-1.87%76,5001342億5792万+5.85%18.421.15
01/102,2202,2632,2052,249+1.76%60,7001368億1290万+8.49%18.771.17
01/092,2052,2302,1982,210+0.18%79,5001344億4042万+7.33%18.441.15
01/052,2522,2762,2022,206-2.22%104,8001341億9709万+7.93%18.411.15
01/042,3442,3442,2232,256+2.45%171,6001372億3873万+11.08%18.831.18
2023
12/292,2202,2282,1802,202-1.74%88,3001339億5376万+9.33%18.381.15
12/282,2482,2742,2312,241-0.97%55,2001363億2623万+11.99%18.71.17
12/272,2682,2982,2332,2630%133,5001376億6456万+13.95%18.891.18
12/262,2002,2812,2002,263+3.38%204,9001376億6456万+14.93%18.891.18
12/252,1192,2002,1102,189+4.94%149,7001331億6293万+12.14%18.271.14
12/222,0292,0862,0292,086+3.37%59,0001268億9716万+7.53%17.411.09
12/211,9912,0271,9902,018+0.55%32,4001227億6053万+4.56%16.841.05
12/202,0002,0252,0002,007+0.75%64,1001220億9137万+4.37%16.751.05
12/191,9921,9971,9671,992+1.53%46,8001211億7887万+3.97%16.621.04
12/181,9601,9651,9261,962-0.56%22,0001193億5389万+2.72%16.371.02
12/152,0072,0071,9601,973-0.2%33,8001200億2305万+3.57%16.471.03
12/141,9681,9931,9651,977+0.1%27,6001202億6638万+3.94%16.51.03
12/131,9901,9981,9551,975-0.5%25,7001201億4472万+4.11%16.481.03
12/122,0152,0321,9731,985-0.65%53,0001207億5305万+4.92%16.571.03
12/111,9531,9991,9461,998+1.01%83,3001215億4387万+5.77%16.671.04
12/082,0202,0281,9751,978-1.54%121,3001203億2722万+5.05%16.511.03
12/071,9962,0181,9952,009-0.84%64,5001222億1303万+6.98%16.771.05
12/061,9162,0291,9162,026+5.85%121,8001232億4719万+8.34%16.911.06
12/051,9201,9301,9131,914-0.67%33,5001164億3392万+2.96%15.971
12/041,9271,9311,9061,927+0.21%47,6001172億2474万+3.88%16.081
12/011,8851,9311,8851,923+2.02%47,4001169億8141万+4.11%16.051
11/301,8671,8901,8641,885+1.56%37,0001146億6977万+2.45%15.730.98
11/291,8441,8661,8441,856-0.43%16,7001129億562万+1.14%15.490.97
11/281,8511,8641,8421,864+1.08%14,6001133億9228万+1.8%15.560.97
11/271,8891,8891,8411,844-1.55%49,7001121億7562万+0.93%15.390.96
11/241,8851,8851,8641,873+0.64%18,1001139億3978万+2.69%15.630.98
11/221,8341,8681,8341,861+1.36%18,4001132億978万+2.25%15.530.97
11/211,8611,8651,8301,836-0.86%35,3001116億8896万+1.1%15.320.96
11/201,8701,8931,8511,852-0.96%45,6001126億6229万+2.15%15.460.96
11/171,8521,8711,8421,870+1.47%32,8001137億5728万+3.26%15.610.97
11/161,8371,8631,8171,843+0.44%20,2001121億1479万+1.94%15.380.96
11/151,8581,8581,8281,835+0.05%16,4001116億2813万+1.66%15.310.96
11/141,8381,8521,8271,834-0.22%12,6001115億6730万+1.66%15.310.96
11/131,8801,8901,8381,838-1.24%14,6001118億1063万+2.05%15.340.96
11/101,8841,8841,8361,861-1.12%32,1001132億978万+3.56%15.530.97
11/091,8661,8851,8631,882+2.06%21,0001144億8727万+5.14%15.710.98
11/081,8641,8641,8271,844-1.07%48,1001121億7562万+3.36%15.390.96
11/071,9151,9171,8621,864-2.46%25,1001133億9228万+4.72%15.560.97
11/061,8811,9191,8771,911+3.35%79,2001162億5142万+7.54%15.951
11/021,8501,8721,8411,849+0.38%26,4001124億7979万+4.35%15.430.96
11/011,8301,8471,8121,842+1.99%50,4001120億5396万+4.01%15.370.96
10/311,7591,8061,7591,806+1.92%28,6001098億6398万+2.03%15.070.94
10/301,7751,8021,7541,772-1.99%30,9001077億9567万+0.06%14.790.92
10/271,7801,8351,7791,808+4.51%100,6001099億8564万+2.03%15.090.94
10/261,7551,7661,7231,730-0.92%22,8001052億4069万-2.37%14.440.9
10/251,7641,7701,7381,746-0.29%29,4001062億1401万-1.69%14.570.91
10/241,7571,7631,7251,751-0.68%35,0001065億1818万-1.63%14.610.91
10/231,7701,7911,7521,763-0.51%43,3001072億4817万-1.23%14.710.92
10/201,7581,7961,7531,772+0.68%20,1001077億9567万-0.89%14.790.92
10/191,7401,7741,7401,760-0.62%15,5001070億6567万-1.68%14.690.92
10/181,7771,7771,7511,771+0.23%19,2001077億3483万-1.28%14.780.92
10/171,7571,7801,7571,767+0.57%13,6001074億9150万-1.61%14.750.92
10/161,7651,7811,7381,757-2.01%21,4001068億8317万-2.28%14.660.92
10/131,7921,8041,7801,793-0.33%32,1001090億7315万-0.44%14.960.93
10/121,7951,8041,7801,799+1.18%22,5001094億3815万-0.17%15.010.94
10/111,7971,7981,7781,778-1.17%22,9001081億6066万-1.39%14.840.93
10/101,7911,8011,7731,799+2.1%41,9001094億3815万-0.28%15.010.94
10/061,7271,7731,7271,762+2.03%32,8001071億8734万-2.27%14.710.92
10/051,6951,7321,6951,727+1.71%41,1001050億5819万-4.22%14.410.9
10/041,7061,7221,6971,698-1.91%62,2001032億9404万-5.88%14.170.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
797
1/10
538
3/18
209,000
12/20
--+9.83%
1/9
-17.57%
3/17
2009年
3月期
1,246
12/22
603
4/16
658,000
10/20
--+22.04%
12/22
-18.12%
1/23
2010年
3月期
883
7/6
496
11/19
548,000
5/22
--+9.93%
12/22
-19.4%
11/19
2011年
3月期
603
4/27
416
3/15
160,000
3/15
366億8216万253億643万+8.25%
12/17
-22.53%
3/15
2012年
3月期
569
3/29
422
6/7
136,000
7/8
346億1384万256億7142万+12.01%
7/20
-8.53%
8/8
2013年
3月期
760
3/19
437
6/5
202,000
2/12
462億3290万265億8392万+12.21%
6/29
-11.9%
6/5
2014年
3月期
1,309
3/31
688
4/2
259,000
10/30
796億3009万418億5294万+17.49%
4/2
-13.03%
8/12
2015年
3月期
1,902
8/22
1,107
4/28
529,000
4/28
1157億393万673億4187万+15.19%
7/4
-14.36%
10/17
2016年
3月期
1,724
3/31
1,220
1/21
220,300
10/29
1048億7569万742億1598万+14.03%
3/24
-15.04%
1/21
2017年
3月期
1,839
11/21
1,297
6/17
236,800
5/10
1118億7146万789億10万+13.25%
11/17
-13.88%
5/11
2018年
3月期
2,416
3/13
1,468
4/17
396,500
10/30
1469億7197万893億250万+14.24%
11/10
-7%
2/6
2019年
3月期
2,748
5/23
1,680
12/25
443,900
8/10
1671億6845万1021億9905万+13.16%
5/14
-19.59%
12/25
2020年
3月期
2,631
2/6
1,582
3/23
194,100
10/31
1600億5102万962億3744万+10.66%
4/10
-21.37%
3/16
2021年
3月期
2,535
11/10
1,777
4/2
228,300
5/12
1542億1107万1080億9983万+11.06%
9/28
-8.64%
5/14
2022年
3月期
2,296
1/4

12/29
1,858
3/8
384,800
12/10
1396億7204万1130億2728万+7.29%
12/7
-7.13%
3/8
2023年
3月期
2,000
4/5
1,524
12/21
249,300
10/28
1216億6554万927億914万+7.17%
6/30
-9.98%
5/24
最新2,226
2024/3/4
45,5001354億1374万-1.2%
2,253

年間値上がり率

1984/12/28 vs 1983/12/28
49%(1.49倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/26 vs 1985/12/28
93%(1.93倍)
1987/12/28 vs 1986/12/26
-15%(0.85倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
58%(1.58倍)
1990/12/28 vs 1989/12/29
0%(1倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
27%(1.27倍)
1994/12/30 vs 1993/12/30
-17%(0.83倍)
1995/12/29 vs 1994/12/30
-30%(0.7倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/29 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/29
-31%(0.69倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
50%(1.5倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
55%(1.55倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
57%(1.57倍)
2009/12/30 vs 2008/12/30
-53%(0.47倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/04 vs 2023/12/29
1%(1.01倍)
過去安値
240円(1983/05/17)
829%(9.29倍)
2,226円(3/4)