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 |
|---|---|---|---|---|---|---|---|
| 2020/08/07 | 935 | 936 | 933 | 933 | +8 | +0.9% | 300 |
| 2020/08/06 | 925 | 925 | 922 | 925 | - | - | 1,900 |
| 2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/04 | 923 | 923 | 910 | 910 | -30 | -3.2% | 1,500 |
| 2020/08/03 | 955 | 955 | 940 | 940 | ±0 | ±0% | 400 |
| 2020/07/31 | 940 | 940 | 940 | 940 | - | - | 100 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 944 | 944 | 944 | 944 | ±0 | ±0% | 100 |
| 2020/07/28 | 944 | 944 | 944 | 944 | -16 | -1.7% | 100 |
| 2020/07/27 | 960 | 960 | 960 | 960 | +30 | +3.2% | 1,200 |
| 2020/07/22 | 930 | 930 | 930 | 930 | ±0 | ±0% | 100 |
| 2020/07/21 | 930 | 930 | 930 | 930 | ±0 | ±0% | 100 |
| 2020/07/20 | 930 | 930 | 930 | 930 | - | - | 100 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 930 | 930 | 910 | 910 | -12 | -1.3% | 500 |
| 2020/07/15 | 914 | 935 | 914 | 922 | - | - | 400 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 949 | 949 | 919 | 938 | -11 | -1.2% | 1,300 |
| 2020/07/10 | 949 | 949 | 949 | 949 | +6 | +0.6% | 600 |
| 2020/07/09 | 910 | 943 | 910 | 943 | +41 | +4.5% | 300 |
| 2020/07/08 | 887 | 902 | 887 | 902 | +15 | +1.7% | 1,200 |
| 2020/07/07 | 887 | 887 | 887 | 887 | -13 | -1.4% | 100 |
| 2020/07/06 | 900 | 900 | 900 | 900 | -6 | -0.7% | 200 |
| 2020/07/03 | 914 | 928 | 875 | 906 | -23 | -2.5% | 3,000 |
| 2020/07/02 | 929 | 929 | 929 | 929 | +13 | +1.4% | 100 |
| 2020/07/01 | 935 | 935 | 916 | 916 | -4 | -0.4% | 1,300 |
| 2020/06/30 | 921 | 921 | 920 | 920 | -22 | -2.3% | 600 |
| 2020/06/29 | 918 | 945 | 918 | 942 | -21 | -2.2% | 600 |
| 2020/06/26 | 978 | 978 | 963 | 963 | - | - | 600 |
| 2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/24 | 933 | 933 | 933 | 933 | - | - | 100 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 933 | 933 | 933 | 933 | - | - | 300 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 947 | 947 | 947 | 947 | ±0 | ±0% | 100 |
| 2020/06/16 | 884 | 947 | 884 | 947 | - | - | 500 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 885 | 910 | 885 | 910 | - | - | 500 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 910 | 930 | 910 | 930 | +5 | +0.5% | 800 |
| 2020/06/09 | 925 | 925 | 925 | 925 | -5 | -0.5% | 600 |
| 2020/06/08 | 931 | 932 | 930 | 930 | - | - | 1,000 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 942 | 942 | 939 | 939 | -9 | -0.9% | 500 |
| 2020/06/03 | 934 | 948 | 934 | 948 | - | - | 200 |
| 2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/01 | 950 | 950 | 935 | 949 | +1 | +0.1% | 700 |
| 2020/05/29 | 949 | 950 | 948 | 948 | -1 | -0.1% | 400 |
| 2020/05/28 | 929 | 949 | 929 | 949 | +24 | +2.6% | 3,400 |
1251～
1300
件表示中 / 3784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 | 128,700円 | +9.9% | - | 2.33% | 14.11倍 | 0.42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 |
| アマテイ | 18,700円 | +2.1% | +0.9% | 2.67% | 15.29倍 | 1.50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 |
| 中国工 | 55,800円 | +1.1% | -17.5% | 3.58% | 8.28倍 | 0.34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 |
| ネポン | 147,000円 | +0.3% | -34.2% | 0.82% | 35.19倍 | 0.61倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 清鋼材 | - | +13.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
