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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2018/02/20 | 1,182 | 1,182 | 1,175 | 1,180 | -9 | -0.8% | 1,600 |
| 2018/02/19 | 1,170 | 1,189 | 1,170 | 1,189 | +20 | +1.7% | 2,000 |
| 2018/02/16 | 1,169 | 1,169 | 1,169 | 1,169 | -6 | -0.5% | 100 |
| 2018/02/15 | 1,154 | 1,175 | 1,154 | 1,175 | +25 | +2.2% | 1,500 |
| 2018/02/14 | 1,195 | 1,195 | 1,150 | 1,150 | ±0 | ±0% | 700 |
| 2018/02/13 | 1,138 | 1,150 | 1,133 | 1,150 | +28 | +2.5% | 12,100 |
| 2018/02/09 | 1,171 | 1,171 | 1,121 | 1,122 | -93 | -7.7% | 15,100 |
| 2018/02/08 | 1,201 | 1,215 | 1,201 | 1,215 | +14 | +1.2% | 1,900 |
| 2018/02/07 | 1,186 | 1,239 | 1,186 | 1,201 | +26 | +2.2% | 6,400 |
| 2018/02/06 | 1,249 | 1,249 | 1,172 | 1,175 | - | - | 7,700 |
| 2018/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/02 | 1,279 | 1,279 | 1,271 | 1,271 | +3 | +0.2% | 500 |
| 2018/02/01 | 1,275 | 1,275 | 1,258 | 1,268 | +3 | +0.2% | 1,100 |
| 2018/01/31 | 1,262 | 1,265 | 1,256 | 1,265 | -1 | -0.1% | 1,900 |
| 2018/01/30 | 1,274 | 1,278 | 1,266 | 1,266 | -10 | -0.8% | 1,800 |
| 2018/01/29 | 1,280 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 600 |
| 2018/01/26 | 1,284 | 1,284 | 1,270 | 1,280 | +10 | +0.8% | 2,600 |
| 2018/01/25 | 1,275 | 1,275 | 1,268 | 1,270 | -16 | -1.2% | 1,700 |
| 2018/01/24 | 1,294 | 1,294 | 1,286 | 1,286 | +11 | +0.9% | 400 |
| 2018/01/23 | 1,288 | 1,288 | 1,275 | 1,275 | -6 | -0.5% | 1,300 |
| 2018/01/22 | 1,289 | 1,293 | 1,281 | 1,281 | -8 | -0.6% | 2,500 |
| 2018/01/19 | 1,289 | 1,289 | 1,284 | 1,289 | -8 | -0.6% | 400 |
| 2018/01/18 | 1,303 | 1,303 | 1,297 | 1,297 | -6 | -0.5% | 200 |
| 2018/01/17 | 1,303 | 1,303 | 1,303 | 1,303 | -2 | -0.2% | 100 |
| 2018/01/16 | 1,283 | 1,305 | 1,283 | 1,305 | +15 | +1.2% | 900 |
| 2018/01/15 | 1,309 | 1,309 | 1,290 | 1,290 | -16 | -1.2% | 1,300 |
| 2018/01/12 | 1,327 | 1,329 | 1,302 | 1,306 | -1 | -0.1% | 8,900 |
| 2018/01/11 | 1,285 | 1,310 | 1,279 | 1,307 | +27 | +2.1% | 15,700 |
| 2018/01/10 | 1,280 | 1,280 | 1,271 | 1,280 | ±0 | ±0% | 2,300 |
| 2018/01/09 | 1,261 | 1,280 | 1,259 | 1,280 | +30 | +2.4% | 11,600 |
| 2018/01/05 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 1,300 |
| 2018/01/04 | 1,270 | 1,270 | 1,245 | 1,245 | +5 | +0.4% | 1,500 |
| 2017/12/29 | 1,240 | 1,241 | 1,240 | 1,240 | +1 | +0.1% | 400 |
| 2017/12/28 | 1,231 | 1,239 | 1,231 | 1,239 | +9 | +0.7% | 1,100 |
| 2017/12/27 | 1,237 | 1,237 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2017/12/26 | 1,240 | 1,243 | 1,220 | 1,230 | -9 | -0.7% | 14,900 |
| 2017/12/25 | 1,238 | 1,239 | 1,232 | 1,239 | +6 | +0.5% | 2,700 |
| 2017/12/22 | 1,240 | 1,243 | 1,233 | 1,233 | -7 | -0.6% | 3,200 |
| 2017/12/21 | 1,246 | 1,246 | 1,230 | 1,240 | -3 | -0.2% | 4,600 |
| 2017/12/20 | 1,232 | 1,245 | 1,231 | 1,243 | ±0 | ±0% | 6,400 |
| 2017/12/19 | 1,245 | 1,245 | 1,234 | 1,243 | +7 | +0.6% | 5,400 |
| 2017/12/18 | 1,249 | 1,250 | 1,236 | 1,236 | -8 | -0.6% | 2,400 |
| 2017/12/15 | 1,234 | 1,244 | 1,233 | 1,244 | +14 | +1.1% | 4,400 |
| 2017/12/14 | 1,240 | 1,248 | 1,230 | 1,230 | -12 | -1% | 9,200 |
| 2017/12/13 | 1,250 | 1,250 | 1,239 | 1,242 | -8 | -0.6% | 2,400 |
| 2017/12/12 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2017/12/11 | 1,250 | 1,251 | 1,250 | 1,250 | +5 | +0.4% | 1,900 |
| 2017/12/08 | 1,238 | 1,245 | 1,236 | 1,245 | +2 | +0.2% | 2,300 |
| 2017/12/07 | 1,243 | 1,243 | 1,243 | 1,243 | -1 | -0.1% | 100 |
1801～
1850
件表示中 / 3736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 | 143,200円 | +9.9% | - | 2.09% | 15.70倍 | 0.47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 |
| ロブテックス | 123,600円 | +1.8% | -0.9% | 2.43% | 17.75倍 | 0.48倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| アマテイ | 16,200円 | +2.1% | +0.9% | 3.09% | 13.25倍 | 1.29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 | 54,300円 | +1.1% | -17.5% | 3.68% | 8.02倍 | 0.33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 | 147,700円 | +0.3% | -34.2% | 0.81% | 35.35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 |
市場注目の銘柄
チャート関連のコラム
