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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 920 | 940 | 920 | 940 | ±0 | ±0% | 300 |
| 2010/07/16 | 940 | 940 | 940 | 940 | - | - | 100 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 960 | 960 | 960 | 960 | -30 | -3% | 400 |
| 2010/07/13 | 980 | 990 | 980 | 990 | +20 | +2.1% | 800 |
| 2010/07/12 | 990 | 990 | 970 | 970 | +30 | +3.2% | 400 |
| 2010/07/09 | 950 | 950 | 940 | 940 | +10 | +1.1% | 400 |
| 2010/07/08 | 930 | 930 | 930 | 930 | +10 | +1.1% | 200 |
| 2010/07/07 | 950 | 950 | 920 | 920 | - | - | 500 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 900 | 950 | 900 | 950 | +50 | +5.6% | 1,700 |
| 2010/07/02 | 900 | 900 | 900 | 900 | ±0 | ±0% | 500 |
| 2010/07/01 | 920 | 920 | 900 | 900 | -10 | -1.1% | 1,400 |
| 2010/06/30 | 920 | 920 | 900 | 910 | -20 | -2.2% | 700 |
| 2010/06/29 | 940 | 950 | 930 | 930 | -10 | -1.1% | 1,200 |
| 2010/06/28 | 950 | 950 | 940 | 940 | - | - | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2010/06/22 | 980 | 980 | 970 | 970 | -10 | -1% | 200 |
| 2010/06/21 | 990 | 990 | 980 | 980 | -30 | -3% | 200 |
| 2010/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | +20 | +2% | 100 |
| 2010/06/17 | 990 | 990 | 990 | 990 | -20 | -2% | 200 |
| 2010/06/16 | 980 | 1,010 | 980 | 1,010 | - | - | 600 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 970 | 980 | 970 | 980 | +20 | +2.1% | 200 |
| 2010/06/11 | 960 | 960 | 960 | 960 | +20 | +2.1% | 200 |
| 2010/06/10 | 970 | 970 | 940 | 940 | -10 | -1.1% | 300 |
| 2010/06/09 | 950 | 950 | 950 | 950 | - | - | 200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 980 | 980 | 970 | 970 | -20 | -2% | 200 |
| 2010/06/04 | 990 | 990 | 990 | 990 | ±0 | ±0% | 100 |
| 2010/06/03 | 980 | 990 | 970 | 990 | - | - | 600 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,010 | 1,010 | 1,010 | 1,010 | +20 | +2% | 600 |
| 2010/05/31 | 960 | 1,000 | 960 | 990 | ±0 | ±0% | 700 |
| 2010/05/28 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 990 | 990 | 950 | 950 | ±0 | ±0% | 300 |
| 2010/05/25 | 950 | 960 | 950 | 950 | -30 | -3.1% | 400 |
| 2010/05/24 | 940 | 980 | 940 | 980 | +50 | +5.4% | 2,000 |
| 2010/05/21 | 920 | 930 | 920 | 930 | -70 | -7% | 3,200 |
| 2010/05/20 | 1,010 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2010/05/19 | 1,010 | 1,010 | 1,000 | 1,000 | -40 | -3.8% | 400 |
| 2010/05/18 | 1,060 | 1,060 | 1,040 | 1,040 | -70 | -6.3% | 1,000 |
| 2010/05/17 | 1,080 | 1,110 | 1,060 | 1,110 | +20 | +1.8% | 400 |
| 2010/05/14 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 500 |
| 2010/05/13 | 1,050 | 1,070 | 1,050 | 1,070 | +40 | +3.9% | 1,700 |
3951～
4000
件表示中 / 4026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 | 137,400円 | +0.7% | - | 1.46% | - | 0.48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 | - | +0.3% | -5.8% | - | - | - |
|
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 | 18,900円 | +2.3% | -10.3% | 2.65% | 16.59倍 | 1.43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 |
| 清鋼材 | - | +28.3% | - | - | - | - |
|
- |
| ネポン | 75,100円 | +0.4% | -42.3% | 1.20% | 23.97倍 | 0.29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
