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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,103 | 1,103 | 1,103 | 1,103 | ±0 | ±0% | 100 |
| 2018/07/17 | 1,095 | 1,103 | 1,095 | 1,103 | +9 | +0.8% | 1,900 |
| 2018/07/13 | 1,092 | 1,094 | 1,092 | 1,094 | - | - | 3,300 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,122 | 1,122 | 1,092 | 1,094 | +2 | +0.2% | 500 |
| 2018/07/10 | 1,126 | 1,126 | 1,092 | 1,092 | -11 | -1% | 800 |
| 2018/07/09 | 1,079 | 1,103 | 1,079 | 1,103 | +24 | +2.2% | 3,500 |
| 2018/07/06 | 1,079 | 1,079 | 1,079 | 1,079 | -1 | -0.1% | 3,200 |
| 2018/07/05 | 1,099 | 1,099 | 1,080 | 1,080 | -19 | -1.7% | 1,800 |
| 2018/07/04 | 1,109 | 1,111 | 1,099 | 1,099 | -10 | -0.9% | 3,800 |
| 2018/07/03 | 1,116 | 1,117 | 1,109 | 1,109 | -3 | -0.3% | 1,200 |
| 2018/07/02 | 1,121 | 1,121 | 1,112 | 1,112 | -22 | -1.9% | 7,200 |
| 2018/06/29 | 1,125 | 1,140 | 1,125 | 1,134 | -3 | -0.3% | 1,500 |
| 2018/06/28 | 1,120 | 1,137 | 1,120 | 1,137 | -10 | -0.9% | 1,100 |
| 2018/06/27 | 1,138 | 1,147 | 1,135 | 1,147 | +10 | +0.9% | 2,300 |
| 2018/06/26 | 1,142 | 1,151 | 1,137 | 1,137 | -22 | -1.9% | 2,000 |
| 2018/06/25 | 1,141 | 1,159 | 1,141 | 1,159 | +8 | +0.7% | 500 |
| 2018/06/22 | 1,142 | 1,151 | 1,142 | 1,151 | -10 | -0.9% | 300 |
| 2018/06/21 | 1,161 | 1,161 | 1,161 | 1,161 | +21 | +1.8% | 100 |
| 2018/06/20 | 1,150 | 1,150 | 1,140 | 1,140 | -11 | -1% | 800 |
| 2018/06/19 | 1,151 | 1,151 | 1,151 | 1,151 | - | - | 500 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 1,159 | 1,159 | 1,159 | 1,159 | -1 | -0.1% | 200 |
| 2018/06/14 | 1,159 | 1,160 | 1,159 | 1,160 | +5 | +0.4% | 1,400 |
| 2018/06/13 | 1,152 | 1,155 | 1,152 | 1,155 | - | - | 200 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,160 | 1,162 | 1,160 | 1,162 | +3 | +0.3% | 600 |
| 2018/06/08 | 1,157 | 1,159 | 1,152 | 1,159 | ±0 | ±0% | 600 |
| 2018/06/07 | 1,159 | 1,159 | 1,159 | 1,159 | +4 | +0.3% | 200 |
| 2018/06/06 | 1,154 | 1,155 | 1,154 | 1,155 | +7 | +0.6% | 700 |
| 2018/06/05 | 1,153 | 1,153 | 1,142 | 1,148 | -5 | -0.4% | 1,000 |
| 2018/06/04 | 1,153 | 1,153 | 1,153 | 1,153 | ±0 | ±0% | 200 |
| 2018/06/01 | 1,153 | 1,153 | 1,153 | 1,153 | +13 | +1.1% | 400 |
| 2018/05/31 | 1,140 | 1,150 | 1,131 | 1,140 | -10 | -0.9% | 1,400 |
| 2018/05/30 | 1,152 | 1,152 | 1,150 | 1,150 | -3 | -0.3% | 1,200 |
| 2018/05/29 | 1,152 | 1,159 | 1,151 | 1,153 | -5 | -0.4% | 1,300 |
| 2018/05/28 | 1,158 | 1,158 | 1,158 | 1,158 | +4 | +0.3% | 300 |
| 2018/05/25 | 1,152 | 1,154 | 1,152 | 1,154 | - | - | 300 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,160 | 1,162 | 1,157 | 1,162 | +2 | +0.2% | 1,700 |
| 2018/05/22 | 1,178 | 1,178 | 1,160 | 1,160 | -6 | -0.5% | 800 |
| 2018/05/21 | 1,167 | 1,167 | 1,166 | 1,166 | - | - | 200 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 1,155 | 1,155 | 1,155 | 1,155 | -8 | -0.7% | 1,300 |
| 2018/05/16 | 1,171 | 1,171 | 1,156 | 1,163 | +3 | +0.3% | 900 |
| 2018/05/15 | 1,180 | 1,180 | 1,160 | 1,160 | -12 | -1% | 1,300 |
| 2018/05/14 | 1,169 | 1,172 | 1,169 | 1,172 | +7 | +0.6% | 300 |
| 2018/05/11 | 1,163 | 1,165 | 1,163 | 1,165 | +2 | +0.2% | 300 |
| 2018/05/10 | 1,182 | 1,182 | 1,163 | 1,163 | -10 | -0.9% | 1,200 |
| 2018/05/09 | 1,173 | 1,173 | 1,165 | 1,173 | +1 | +0.1% | 900 |
1551～
1600
件表示中 / 3586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 | 132,200円 | +1.2% | -96.6% | 2.27% | 26.39倍 | 0.35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 |
| 昭和鉄 | 285,600円 | +2.1% | -6.3% | 2.45% | 4.06倍 | 0.28倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| ロブテックス | - | +2.5% | -30.7% | - | - | - |
|
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 |
| 中国工 | 53,800円 | +1.3% | +13.5% | 3.35% | 8.32倍 | 0.35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 |
| アマテイ | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
