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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 98 | 99 | 98 | 99 | - | - | 49,000 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 94 | 96 | 93 | 93 | +1 | +1.1% | 13,000 |
| 2016/06/30 | 93 | 93 | 91 | 92 | ±0 | ±0% | 21,000 |
| 2016/06/29 | 85 | 99 | 85 | 92 | +7 | +8.2% | 72,000 |
| 2016/06/28 | 79 | 85 | 79 | 85 | +1 | +1.2% | 41,000 |
| 2016/06/27 | 85 | 85 | 84 | 84 | +2 | +2.4% | 6,000 |
| 2016/06/24 | 91 | 91 | 82 | 82 | -7 | -7.9% | 21,000 |
| 2016/06/23 | 89 | 90 | 89 | 89 | -1 | -1.1% | 13,000 |
| 2016/06/22 | 92 | 94 | 90 | 90 | -4 | -4.3% | 7,000 |
| 2016/06/21 | 94 | 94 | 94 | 94 | ±0 | ±0% | 7,000 |
| 2016/06/20 | 94 | 94 | 94 | 94 | +1 | +1.1% | 3,000 |
| 2016/06/17 | 90 | 93 | 90 | 93 | +2 | +2.2% | 4,000 |
| 2016/06/16 | 94 | 95 | 91 | 91 | -1 | -1.1% | 9,000 |
| 2016/06/15 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2016/06/14 | 95 | 95 | 92 | 92 | -3 | -3.2% | 16,000 |
| 2016/06/13 | 95 | 96 | 95 | 95 | -4 | -4% | 17,000 |
| 2016/06/10 | 99 | 99 | 99 | 99 | +2 | +2.1% | 5,000 |
| 2016/06/09 | 97 | 97 | 97 | 97 | - | - | 1,000 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 96 | 97 | 96 | 97 | -1 | -1% | 4,000 |
| 2016/06/03 | 96 | 98 | 96 | 98 | +1 | +1% | 2,000 |
| 2016/06/02 | 99 | 99 | 96 | 97 | -2 | -2% | 11,000 |
| 2016/06/01 | 100 | 100 | 99 | 99 | ±0 | ±0% | 13,000 |
| 2016/05/31 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,000 |
| 2016/05/30 | 99 | 99 | 99 | 99 | ±0 | ±0% | 27,000 |
| 2016/05/27 | 99 | 99 | 99 | 99 | +2 | +2.1% | 4,000 |
| 2016/05/26 | 99 | 99 | 97 | 97 | - | - | 4,000 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 99 | 99 | 99 | 99 | +1 | +1% | 1,000 |
| 2016/05/23 | 99 | 99 | 98 | 98 | +1 | +1% | 5,000 |
| 2016/05/20 | 96 | 97 | 96 | 97 | ±0 | ±0% | 5,000 |
| 2016/05/19 | 96 | 97 | 96 | 97 | +1 | +1% | 3,000 |
| 2016/05/18 | 96 | 97 | 96 | 96 | -3 | -3% | 4,000 |
| 2016/05/17 | 99 | 99 | 99 | 99 | +2 | +2.1% | 2,000 |
| 2016/05/16 | 98 | 98 | 97 | 97 | -2 | -2% | 11,000 |
| 2016/05/13 | 99 | 99 | 99 | 99 | ±0 | ±0% | 6,000 |
| 2016/05/12 | 100 | 100 | 99 | 99 | -1 | -1% | 4,000 |
| 2016/05/11 | 102 | 102 | 97 | 100 | -2 | -2% | 17,000 |
| 2016/05/10 | 102 | 102 | 101 | 102 | +1 | +1% | 11,000 |
| 2016/05/09 | 99 | 101 | 99 | 101 | +2 | +2% | 13,000 |
| 2016/05/06 | 98 | 99 | 98 | 99 | +2 | +2.1% | 4,000 |
| 2016/05/02 | 99 | 99 | 97 | 97 | -4 | -4% | 21,000 |
| 2016/04/28 | 103 | 103 | 100 | 101 | -2 | -1.9% | 22,000 |
| 2016/04/27 | 101 | 103 | 101 | 103 | -2 | -1.9% | 47,000 |
| 2016/04/26 | 105 | 105 | 104 | 105 | +1 | +1% | 20,000 |
| 2016/04/25 | 105 | 106 | 104 | 104 | ±0 | ±0% | 13,000 |
| 2016/04/22 | 103 | 104 | 103 | 104 | +1 | +1% | 26,000 |
| 2016/04/21 | 102 | 103 | 102 | 103 | +2 | +2% | 30,000 |
2051～
2100
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
