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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2010/12/27 | 89 | 89 | 89 | 89 | +2 | +2.3% | 1,000 |
| 2010/12/24 | 88 | 88 | 87 | 87 | -2 | -2.2% | 6,000 |
| 2010/12/22 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2010/12/21 | 89 | 89 | 89 | 89 | - | - | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/17 | 90 | 91 | 90 | 90 | -1 | -1.1% | 3,000 |
| 2010/12/16 | 91 | 91 | 91 | 91 | -1 | -1.1% | 1,000 |
| 2010/12/15 | 91 | 93 | 91 | 92 | -1 | -1.1% | 7,000 |
| 2010/12/14 | 93 | 93 | 93 | 93 | +2 | +2.2% | 1,000 |
| 2010/12/13 | 93 | 93 | 91 | 91 | ±0 | ±0% | 4,000 |
| 2010/12/10 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/12/09 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/12/08 | 87 | 91 | 86 | 91 | +5 | +5.8% | 8,000 |
| 2010/12/07 | 86 | 86 | 86 | 86 | ±0 | ±0% | 2,000 |
| 2010/12/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 2,000 |
| 2010/12/03 | 86 | 86 | 86 | 86 | -1 | -1.1% | 2,000 |
| 2010/12/02 | 87 | 87 | 87 | 87 | +2 | +2.4% | 1,000 |
| 2010/12/01 | 88 | 88 | 85 | 85 | -1 | -1.2% | 8,000 |
| 2010/11/30 | 85 | 87 | 84 | 86 | -1 | -1.1% | 10,000 |
| 2010/11/29 | 82 | 87 | 82 | 87 | ±0 | ±0% | 8,000 |
| 2010/11/26 | 91 | 91 | 87 | 87 | - | - | 3,000 |
| 2010/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/24 | 89 | 89 | 89 | 89 | ±0 | ±0% | 5,000 |
| 2010/11/22 | 86 | 89 | 86 | 89 | -1 | -1.1% | 2,000 |
| 2010/11/19 | 90 | 90 | 90 | 90 | ±0 | ±0% | 2,000 |
| 2010/11/18 | 90 | 90 | 90 | 90 | +2 | +2.3% | 4,000 |
| 2010/11/17 | 88 | 88 | 88 | 88 | -5 | -5.4% | 2,000 |
| 2010/11/16 | 87 | 93 | 87 | 93 | - | - | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,000 |
| 2010/11/10 | 88 | 88 | 87 | 87 | +2 | +2.4% | 5,000 |
| 2010/11/09 | 85 | 85 | 85 | 85 | +5 | +6.3% | 1,000 |
| 2010/11/08 | 85 | 85 | 80 | 80 | - | - | 6,000 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 80 | 80 | 80 | 80 | -3 | -3.6% | 1,000 |
| 2010/11/01 | 83 | 83 | 83 | 83 | +2 | +2.5% | 6,000 |
| 2010/10/29 | 78 | 81 | 78 | 81 | ±0 | ±0% | 9,000 |
| 2010/10/28 | 78 | 81 | 78 | 81 | +1 | +1.3% | 6,000 |
| 2010/10/27 | 80 | 80 | 80 | 80 | -4 | -4.8% | 2,000 |
| 2010/10/26 | 84 | 84 | 84 | 84 | ±0 | ±0% | 5,000 |
| 2010/10/25 | 84 | 85 | 84 | 84 | -1 | -1.2% | 4,000 |
| 2010/10/22 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 86 | 86 | 85 | 85 | ±0 | ±0% | 6,000 |
| 2010/10/15 | 86 | 86 | 85 | 85 | -3 | -3.4% | 8,000 |
3601～
3650
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
