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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 88 | 88 | 88 | 88 | -1 | -1.1% | 2,000 |
| 2013/10/30 | 88 | 89 | 88 | 89 | ±0 | ±0% | 32,000 |
| 2013/10/29 | 86 | 89 | 86 | 89 | +1 | +1.1% | 17,000 |
| 2013/10/28 | 89 | 89 | 85 | 88 | +1 | +1.1% | 5,000 |
| 2013/10/25 | 87 | 87 | 85 | 87 | -1 | -1.1% | 17,000 |
| 2013/10/24 | 83 | 88 | 83 | 88 | +3 | +3.5% | 23,000 |
| 2013/10/23 | 87 | 87 | 85 | 85 | +2 | +2.4% | 11,000 |
| 2013/10/22 | 87 | 87 | 72 | 83 | -1 | -1.2% | 64,000 |
| 2013/10/21 | 84 | 84 | 84 | 84 | ±0 | ±0% | 5,000 |
| 2013/10/18 | 84 | 84 | 84 | 84 | ±0 | ±0% | 2,000 |
| 2013/10/17 | 84 | 86 | 83 | 84 | -1 | -1.2% | 17,000 |
| 2013/10/16 | 85 | 85 | 84 | 85 | -3 | -3.4% | 10,000 |
| 2013/10/15 | 91 | 91 | 88 | 88 | ±0 | ±0% | 2,000 |
| 2013/10/11 | 85 | 88 | 83 | 88 | +3 | +3.5% | 15,000 |
| 2013/10/10 | 85 | 85 | 85 | 85 | +1 | +1.2% | 9,000 |
| 2013/10/09 | 83 | 86 | 82 | 84 | -2 | -2.3% | 7,000 |
| 2013/10/08 | 87 | 87 | 86 | 86 | -1 | -1.1% | 16,000 |
| 2013/10/07 | 88 | 91 | 87 | 87 | -2 | -2.2% | 23,000 |
| 2013/10/04 | 90 | 92 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2013/10/03 | 89 | 92 | 84 | 90 | -2 | -2.2% | 91,000 |
| 2013/10/02 | 86 | 95 | 85 | 92 | +11 | +13.6% | 300,000 |
| 2013/10/01 | 81 | 83 | 81 | 81 | +2 | +2.5% | 30,000 |
| 2013/09/30 | 80 | 80 | 79 | 79 | -2 | -2.5% | 5,000 |
| 2013/09/27 | 84 | 84 | 81 | 81 | -1 | -1.2% | 17,000 |
| 2013/09/26 | 78 | 83 | 77 | 82 | +4 | +5.1% | 32,000 |
| 2013/09/25 | 78 | 79 | 77 | 78 | ±0 | ±0% | 19,000 |
| 2013/09/24 | 76 | 80 | 76 | 78 | +3 | +4% | 30,000 |
| 2013/09/20 | 73 | 75 | 73 | 75 | - | - | 11,000 |
| 2013/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/18 | 74 | 75 | 73 | 73 | ±0 | ±0% | 8,000 |
| 2013/09/17 | 72 | 74 | 72 | 73 | - | - | 15,000 |
| 2013/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/12 | 72 | 72 | 72 | 72 | ±0 | ±0% | 2,000 |
| 2013/09/11 | 73 | 73 | 71 | 72 | -1 | -1.4% | 6,000 |
| 2013/09/10 | 73 | 73 | 73 | 73 | +2 | +2.8% | 5,000 |
| 2013/09/09 | 72 | 72 | 71 | 71 | ±0 | ±0% | 3,000 |
| 2013/09/06 | 71 | 71 | 71 | 71 | -2 | -2.7% | 11,000 |
| 2013/09/05 | 73 | 73 | 73 | 73 | +1 | +1.4% | 1,000 |
| 2013/09/04 | 70 | 72 | 70 | 72 | -1 | -1.4% | 20,000 |
| 2013/09/03 | 73 | 73 | 73 | 73 | ±0 | ±0% | 6,000 |
| 2013/09/02 | 73 | 73 | 73 | 73 | +2 | +2.8% | 4,000 |
| 2013/08/30 | 69 | 71 | 68 | 71 | -3 | -4.1% | 28,000 |
| 2013/08/29 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
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
