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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 86 | 86 | 85 | 85 | ±0 | ±0% | 6,000 |
| 2010/10/15 | 86 | 86 | 85 | 85 | -3 | -3.4% | 8,000 |
| 2010/10/14 | 87 | 88 | 87 | 88 | -1 | -1.1% | 2,000 |
| 2010/10/13 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2010/10/12 | 88 | 88 | 88 | 88 | +1 | +1.1% | 2,000 |
| 2010/10/08 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,000 |
| 2010/10/07 | 87 | 87 | 87 | 87 | - | - | 6,000 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 87 | 87 | 85 | 85 | -2 | -2.3% | 11,000 |
| 2010/10/04 | 87 | 87 | 87 | 87 | -3 | -3.3% | 2,000 |
| 2010/10/01 | 90 | 90 | 90 | 90 | +2 | +2.3% | 6,000 |
| 2010/09/30 | 88 | 88 | 88 | 88 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 88 | 88 | 88 | 88 | -1 | -1.1% | 2,000 |
| 2010/09/28 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2010/09/24 | 88 | 89 | 88 | 89 | ±0 | ±0% | 3,000 |
| 2010/09/22 | 88 | 90 | 86 | 89 | ±0 | ±0% | 16,000 |
| 2010/09/21 | 89 | 89 | 89 | 89 | - | - | 1,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 87 | 87 | 87 | 87 | -3 | -3.3% | 4,000 |
| 2010/09/15 | 88 | 90 | 88 | 90 | +1 | +1.1% | 2,000 |
| 2010/09/14 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2010/09/13 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2010/09/10 | 89 | 89 | 88 | 89 | - | - | 9,000 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 89 | 90 | 86 | 88 | - | - | 87,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 94 | 94 | 94 | 94 | +3 | +3.3% | 1,000 |
| 2010/09/01 | 94 | 94 | 90 | 91 | -1 | -1.1% | 8,000 |
| 2010/08/31 | 91 | 92 | 91 | 92 | -2 | -2.1% | 2,000 |
| 2010/08/30 | 94 | 94 | 94 | 94 | - | - | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 90 | 90 | 90 | 90 | - | - | 1,000 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 90 | 90 | 90 | 90 | -2 | -2.2% | 2,000 |
| 2010/08/23 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2010/08/20 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,000 |
| 2010/08/19 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2010/08/18 | 89 | 92 | 89 | 92 | - | - | 5,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 87 | 88 | 87 | 88 | ±0 | ±0% | 3,000 |
| 2010/08/13 | 89 | 89 | 88 | 88 | -1 | -1.1% | 2,000 |
| 2010/08/12 | 89 | 89 | 89 | 89 | -2 | -2.2% | 5,000 |
| 2010/08/11 | 91 | 91 | 91 | 91 | -2 | -2.2% | 1,000 |
| 2010/08/10 | 93 | 93 | 93 | 93 | - | - | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 92 | 92 | 90 | 91 | -1 | -1.1% | 11,000 |
3601～
3650
件表示中 / 3735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 | - | +9.9% | - | - | - | - |
|
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 | 16,400円 | +2.1% | +0.9% | 3.05% | 13.41倍 | 1.31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 | 54,400円 | +1.1% | -17.5% | 3.68% | 8.03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
該当銘柄がありません
チャート関連のコラム
