日本製罐の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 97 | 97 | 97 | 97 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 98 | 98 | 97 | 97 | -1 | -1% | 2,000 |
| 2010/06/21 | 99 | 99 | 98 | 98 | -3 | -3% | 2,000 |
| 2010/06/18 | 101 | 101 | 101 | 101 | +2 | +2% | 1,000 |
| 2010/06/17 | 99 | 99 | 99 | 99 | -2 | -2% | 2,000 |
| 2010/06/16 | 98 | 101 | 98 | 101 | - | - | 6,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 97 | 98 | 97 | 98 | +2 | +2.1% | 2,000 |
| 2010/06/11 | 96 | 96 | 96 | 96 | +2 | +2.1% | 2,000 |
| 2010/06/10 | 97 | 97 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/06/09 | 95 | 95 | 95 | 95 | - | - | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 98 | 98 | 97 | 97 | -2 | -2% | 2,000 |
| 2010/06/04 | 99 | 99 | 99 | 99 | ±0 | ±0% | 1,000 |
| 2010/06/03 | 98 | 99 | 97 | 99 | - | - | 6,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 101 | 101 | 101 | 101 | +2 | +2% | 6,000 |
| 2010/05/31 | 96 | 100 | 96 | 99 | ±0 | ±0% | 7,000 |
| 2010/05/28 | 99 | 99 | 99 | 99 | - | - | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 99 | 99 | 95 | 95 | ±0 | ±0% | 3,000 |
| 2010/05/25 | 95 | 96 | 95 | 95 | -3 | -3.1% | 4,000 |
| 2010/05/24 | 94 | 98 | 94 | 98 | +5 | +5.4% | 20,000 |
| 2010/05/21 | 92 | 93 | 92 | 93 | -7 | -7% | 32,000 |
| 2010/05/20 | 101 | 102 | 100 | 100 | ±0 | ±0% | 8,000 |
| 2010/05/19 | 101 | 101 | 100 | 100 | -4 | -3.8% | 4,000 |
| 2010/05/18 | 106 | 106 | 104 | 104 | -7 | -6.3% | 10,000 |
| 2010/05/17 | 108 | 111 | 106 | 111 | +2 | +1.8% | 4,000 |
| 2010/05/14 | 107 | 109 | 107 | 109 | +2 | +1.9% | 5,000 |
| 2010/05/13 | 105 | 107 | 105 | 107 | +4 | +3.9% | 17,000 |
| 2010/05/12 | 103 | 103 | 103 | 103 | -3 | -2.8% | 1,000 |
| 2010/05/11 | 104 | 106 | 104 | 106 | +4 | +3.9% | 4,000 |
| 2010/05/10 | 103 | 105 | 98 | 102 | -2 | -1.9% | 40,000 |
| 2010/05/07 | 105 | 105 | 99 | 104 | -6 | -5.5% | 19,000 |
| 2010/05/06 | 114 | 114 | 110 | 110 | -4 | -3.5% | 14,000 |
| 2010/04/30 | 123 | 123 | 114 | 114 | -7 | -5.8% | 30,000 |
| 2010/04/28 | 123 | 123 | 117 | 121 | -8 | -6.2% | 40,000 |
| 2010/04/27 | 122 | 130 | 118 | 129 | +9 | +7.5% | 72,000 |
| 2010/04/26 | 120 | 122 | 116 | 120 | +3 | +2.6% | 34,000 |
| 2010/04/23 | 123 | 125 | 113 | 117 | -1 | -0.8% | 91,000 |
| 2010/04/22 | 115 | 118 | 114 | 118 | +4 | +3.5% | 43,000 |
| 2010/04/21 | 113 | 114 | 113 | 114 | +1 | +0.9% | 8,000 |
| 2010/04/20 | 111 | 113 | 111 | 113 | +3 | +2.7% | 5,000 |
| 2010/04/19 | 108 | 110 | 107 | 110 | -2 | -1.8% | 4,000 |
| 2010/04/16 | 115 | 115 | 112 | 112 | -2 | -1.8% | 15,000 |
| 2010/04/15 | 111 | 114 | 111 | 114 | +5 | +4.6% | 12,000 |
| 2010/04/14 | 110 | 110 | 107 | 109 | -3 | -2.7% | 5,000 |
| 2010/04/13 | 110 | 112 | 107 | 112 | +2 | +1.8% | 8,000 |
| 2010/04/12 | 113 | 113 | 110 | 110 | -1 | -0.9% | 18,000 |
| 2010/04/09 | 111 | 111 | 111 | 111 | +4 | +3.7% | 1,000 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「日カン」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 |
|---|---|---|---|---|---|---|---|---|
| 日カン | 157,300円 | +1.2% | -96.6% | 1.91% | 31.80倍 | 0.41倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| 昭和鉄 | 265,000円 | +2.1% | -6.3% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| パワーファス | 12,400円 | +2.8% | - | 2.02% | 28.12倍 | 0.59倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 中国工 | 60,500円 | +1.3% | +13.5% | 2.98% | 9.36倍 | 0.39倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| アマテイ | 13,800円 | +3.0% | -4.5% | 1.81% | 14.87倍 | 1.19倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
市場注目の銘柄
チャート関連のコラム
