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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 100 | 100 | 98 | 99 | -1 | -1% | 22,000 |
| 2016/09/09 | 98 | 104 | 98 | 100 | +2 | +2% | 144,000 |
| 2016/09/08 | 99 | 99 | 93 | 98 | +1 | +1% | 13,000 |
| 2016/09/07 | 98 | 98 | 97 | 97 | +1 | +1% | 7,000 |
| 2016/09/06 | 99 | 99 | 93 | 96 | - | - | 7,000 |
| 2016/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/01 | 99 | 99 | 99 | 99 | +1 | +1% | 4,000 |
| 2016/08/31 | 98 | 98 | 98 | 98 | ±0 | ±0% | 19,000 |
| 2016/08/30 | 98 | 98 | 95 | 98 | +1 | +1% | 5,000 |
| 2016/08/29 | 98 | 98 | 95 | 97 | ±0 | ±0% | 5,000 |
| 2016/08/26 | 99 | 99 | 97 | 97 | ±0 | ±0% | 3,000 |
| 2016/08/25 | 97 | 97 | 97 | 97 | ±0 | ±0% | 2,000 |
| 2016/08/24 | 97 | 97 | 97 | 97 | +1 | +1% | 2,000 |
| 2016/08/23 | 99 | 99 | 95 | 96 | - | - | 37,000 |
| 2016/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/19 | 98 | 98 | 98 | 98 | -1 | -1% | 1,000 |
| 2016/08/18 | 99 | 99 | 99 | 99 | ±0 | ±0% | 17,000 |
| 2016/08/17 | 99 | 99 | 99 | 99 | +1 | +1% | 12,000 |
| 2016/08/16 | 98 | 98 | 98 | 98 | - | - | 1,000 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 99 | 99 | 99 | 99 | ±0 | ±0% | 3,000 |
| 2016/08/10 | 99 | 99 | 99 | 99 | +2 | +2.1% | 13,000 |
| 2016/08/09 | 97 | 97 | 97 | 97 | ±0 | ±0% | 8,000 |
| 2016/08/08 | 97 | 97 | 97 | 97 | -1 | -1% | 2,000 |
| 2016/08/05 | 98 | 98 | 98 | 98 | -1 | -1% | 1,000 |
| 2016/08/04 | 99 | 99 | 99 | 99 | - | - | 1,000 |
| 2016/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/02 | 98 | 98 | 98 | 98 | -3 | -3% | 3,000 |
| 2016/08/01 | 101 | 101 | 101 | 101 | ±0 | ±0% | 11,000 |
| 2016/07/29 | 98 | 101 | 97 | 101 | +2 | +2% | 18,000 |
| 2016/07/28 | 99 | 101 | 99 | 99 | -1 | -1% | 13,000 |
| 2016/07/27 | 100 | 102 | 100 | 100 | ±0 | ±0% | 13,000 |
| 2016/07/26 | 101 | 101 | 100 | 100 | - | - | 10,000 |
| 2016/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/22 | 100 | 101 | 100 | 101 | +1 | +1% | 6,000 |
| 2016/07/21 | 100 | 101 | 100 | 100 | +1 | +1% | 10,000 |
| 2016/07/20 | 100 | 100 | 99 | 99 | ±0 | ±0% | 8,000 |
| 2016/07/19 | 100 | 100 | 99 | 99 | -2 | -2% | 3,000 |
| 2016/07/15 | 97 | 101 | 97 | 101 | +3 | +3.1% | 12,000 |
| 2016/07/14 | 96 | 100 | 96 | 98 | +2 | +2.1% | 17,000 |
| 2016/07/13 | 96 | 96 | 96 | 96 | - | - | 3,000 |
| 2016/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/11 | 100 | 100 | 99 | 99 | ±0 | ±0% | 26,000 |
| 2016/07/08 | 98 | 99 | 98 | 99 | +1 | +1% | 6,000 |
| 2016/07/07 | 98 | 98 | 98 | 98 | ±0 | ±0% | 3,000 |
| 2016/07/06 | 99 | 99 | 98 | 98 | -1 | -1% | 13,000 |
| 2016/07/05 | 98 | 99 | 98 | 99 | - | - | 49,000 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 94 | 96 | 93 | 93 | +1 | +1.1% | 13,000 |
2201～
2250
件表示中 / 3783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 | 127,500円 | +9.9% | - | 2.35% | 13.98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 | 18,500円 | +2.1% | +0.9% | 2.70% | 15.13倍 | 1.48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 | 55,500円 | +1.1% | -17.5% | 3.60% | 8.24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 | 147,800円 | +0.3% | -34.2% | 0.81% | 35.38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
