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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 150 | 151 | 145 | 147 | -2 | -1.3% | 322,000 |
| 2016/11/30 | 144 | 149 | 144 | 149 | +6 | +4.2% | 359,000 |
| 2016/11/29 | 144 | 144 | 141 | 143 | -1 | -0.7% | 160,000 |
| 2016/11/28 | 141 | 145 | 141 | 144 | +2 | +1.4% | 162,000 |
| 2016/11/25 | 147 | 147 | 141 | 142 | -5 | -3.4% | 273,000 |
| 2016/11/24 | 150 | 150 | 146 | 147 | -3 | -2% | 201,000 |
| 2016/11/22 | 151 | 153 | 148 | 150 | -1 | -0.7% | 326,000 |
| 2016/11/21 | 146 | 151 | 144 | 151 | +7 | +4.9% | 488,000 |
| 2016/11/18 | 147 | 148 | 143 | 144 | -2 | -1.4% | 336,000 |
| 2016/11/17 | 144 | 151 | 144 | 146 | +5 | +3.5% | 1,134,000 |
| 2016/11/16 | 135 | 143 | 134 | 141 | +6 | +4.4% | 493,000 |
| 2016/11/15 | 137 | 137 | 134 | 135 | -3 | -2.2% | 261,000 |
| 2016/11/14 | 137 | 139 | 131 | 138 | +2 | +1.5% | 424,000 |
| 2016/11/11 | 139 | 140 | 134 | 136 | -2 | -1.4% | 390,000 |
| 2016/11/10 | 144 | 147 | 138 | 138 | ±0 | ±0% | 821,000 |
| 2016/11/09 | 155 | 155 | 128 | 138 | -15 | -9.8% | 1,500,000 |
| 2016/11/08 | 152 | 160 | 149 | 153 | +3 | +2% | 1,790,000 |
| 2016/11/07 | 148 | 168 | 145 | 150 | +8 | +5.6% | 5,570,000 |
| 2016/11/04 | 150 | 151 | 139 | 142 | -17 | -10.7% | 1,026,000 |
| 2016/11/02 | 167 | 168 | 149 | 159 | -11 | -6.5% | 1,889,000 |
| 2016/11/01 | 165 | 176 | 155 | 170 | +1 | +0.6% | 5,424,000 |
| 2016/10/31 | 134 | 174 | 133 | 169 | +40 | +31% | 13,811,000 |
| 2016/10/28 | 131 | 135 | 124 | 129 | +3 | +2.4% | 1,748,000 |
| 2016/10/27 | 142 | 154 | 124 | 126 | +19 | +17.8% | 8,478,000 |
| 2016/10/26 | 107 | 107 | 103 | 107 | +1 | +0.9% | 139,000 |
| 2016/10/25 | 107 | 107 | 105 | 106 | -1 | -0.9% | 141,000 |
| 2016/10/24 | 107 | 107 | 106 | 107 | ±0 | ±0% | 96,000 |
| 2016/10/21 | 108 | 108 | 106 | 107 | -1 | -0.9% | 121,000 |
| 2016/10/20 | 108 | 110 | 106 | 108 | ±0 | ±0% | 179,000 |
| 2016/10/19 | 115 | 115 | 108 | 108 | +1 | +0.9% | 1,065,000 |
| 2016/10/18 | 102 | 110 | 101 | 107 | +6 | +5.9% | 394,000 |
| 2016/10/17 | 102 | 102 | 100 | 101 | ±0 | ±0% | 69,000 |
| 2016/10/14 | 101 | 102 | 100 | 101 | -1 | -1% | 51,000 |
| 2016/10/13 | 102 | 102 | 101 | 102 | ±0 | ±0% | 65,000 |
| 2016/10/12 | 101 | 103 | 101 | 102 | ±0 | ±0% | 46,000 |
| 2016/10/11 | 102 | 103 | 101 | 102 | +1 | +1% | 77,000 |
| 2016/10/07 | 100 | 102 | 100 | 101 | +1 | +1% | 54,000 |
| 2016/10/06 | 101 | 101 | 99 | 100 | -1 | -1% | 83,000 |
| 2016/10/05 | 100 | 102 | 100 | 101 | +1 | +1% | 51,000 |
| 2016/10/04 | 100 | 100 | 99 | 100 | ±0 | ±0% | 19,000 |
| 2016/10/03 | 101 | 101 | 100 | 100 | ±0 | ±0% | 41,000 |
| 2016/09/30 | 100 | 101 | 100 | 100 | -1 | -1% | 30,000 |
| 2016/09/29 | 101 | 101 | 99 | 101 | +1 | +1% | 48,000 |
| 2016/09/28 | 101 | 102 | 100 | 100 | -1 | -1% | 37,000 |
| 2016/09/27 | 100 | 101 | 100 | 101 | -1 | -1% | 20,000 |
| 2016/09/26 | 102 | 102 | 100 | 102 | +1 | +1% | 44,000 |
| 2016/09/23 | 100 | 102 | 100 | 101 | +1 | +1% | 24,000 |
| 2016/09/21 | 101 | 102 | 99 | 100 | ±0 | ±0% | 74,000 |
| 2016/09/20 | 99 | 100 | 98 | 100 | ±0 | ±0% | 24,000 |
| 2016/09/16 | 99 | 100 | 98 | 100 | +1 | +1% | 16,000 |
1951～
2000
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
