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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 106 | 111 | 104 | 109 | +5 | +4.8% | 174,000 |
| 2014/06/18 | 103 | 104 | 102 | 104 | -1 | -1% | 7,000 |
| 2014/06/17 | 104 | 105 | 103 | 105 | +1 | +1% | 40,000 |
| 2014/06/16 | 102 | 104 | 102 | 104 | +2 | +2% | 79,000 |
| 2014/06/13 | 101 | 103 | 101 | 102 | ±0 | ±0% | 78,000 |
| 2014/06/12 | 101 | 102 | 101 | 102 | ±0 | ±0% | 33,000 |
| 2014/06/11 | 102 | 102 | 101 | 102 | ±0 | ±0% | 32,000 |
| 2014/06/10 | 102 | 102 | 101 | 102 | -1 | -1% | 26,000 |
| 2014/06/09 | 102 | 103 | 101 | 103 | +1 | +1% | 56,000 |
| 2014/06/06 | 102 | 102 | 102 | 102 | ±0 | ±0% | 39,000 |
| 2014/06/05 | 101 | 103 | 101 | 102 | +2 | +2% | 109,000 |
| 2014/06/04 | 99 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2014/06/03 | 99 | 99 | 98 | 98 | ±0 | ±0% | 8,000 |
| 2014/06/02 | 99 | 99 | 98 | 98 | ±0 | ±0% | 16,000 |
| 2014/05/30 | 97 | 98 | 97 | 98 | +2 | +2.1% | 11,000 |
| 2014/05/29 | 97 | 97 | 96 | 96 | -1 | -1% | 6,000 |
| 2014/05/28 | 95 | 97 | 95 | 97 | ±0 | ±0% | 9,000 |
| 2014/05/27 | 96 | 97 | 96 | 97 | +1 | +1% | 12,000 |
| 2014/05/26 | 96 | 96 | 95 | 96 | ±0 | ±0% | 26,000 |
| 2014/05/23 | 93 | 96 | 93 | 96 | +1 | +1.1% | 2,000 |
| 2014/05/22 | 92 | 95 | 92 | 95 | +5 | +5.6% | 8,000 |
| 2014/05/21 | 90 | 90 | 89 | 90 | ±0 | ±0% | 21,000 |
| 2014/05/20 | 89 | 93 | 89 | 90 | +3 | +3.4% | 18,000 |
| 2014/05/19 | 95 | 95 | 87 | 87 | -9 | -9.4% | 28,000 |
| 2014/05/16 | 97 | 97 | 96 | 96 | -2 | -2% | 36,000 |
| 2014/05/15 | 98 | 98 | 98 | 98 | ±0 | ±0% | 5,000 |
| 2014/05/14 | 98 | 98 | 98 | 98 | -1 | -1% | 6,000 |
| 2014/05/13 | 97 | 99 | 97 | 99 | +1 | +1% | 19,000 |
| 2014/05/12 | 101 | 101 | 98 | 98 | -1 | -1% | 61,000 |
| 2014/05/09 | 98 | 101 | 98 | 99 | +1 | +1% | 33,000 |
| 2014/05/08 | 98 | 99 | 98 | 98 | ±0 | ±0% | 27,000 |
| 2014/05/07 | 97 | 98 | 97 | 98 | ±0 | ±0% | 15,000 |
| 2014/05/02 | 99 | 99 | 98 | 98 | -1 | -1% | 14,000 |
| 2014/05/01 | 99 | 99 | 97 | 99 | ±0 | ±0% | 30,000 |
| 2014/04/30 | 99 | 99 | 97 | 99 | +2 | +2.1% | 31,000 |
| 2014/04/28 | 99 | 99 | 97 | 97 | -2 | -2% | 52,000 |
| 2014/04/25 | 98 | 100 | 97 | 99 | +1 | +1% | 29,000 |
| 2014/04/24 | 98 | 98 | 98 | 98 | +1 | +1% | 2,000 |
| 2014/04/23 | 99 | 99 | 96 | 97 | ±0 | ±0% | 38,000 |
| 2014/04/22 | 100 | 100 | 96 | 97 | -2 | -2% | 117,000 |
| 2014/04/21 | 107 | 111 | 99 | 99 | +7 | +7.6% | 962,000 |
| 2014/04/18 | 92 | 92 | 91 | 92 | -1 | -1.1% | 8,000 |
| 2014/04/17 | 93 | 93 | 93 | 93 | +1 | +1.1% | 7,000 |
| 2014/04/16 | 92 | 93 | 91 | 92 | ±0 | ±0% | 27,000 |
| 2014/04/15 | 93 | 93 | 92 | 92 | ±0 | ±0% | 7,000 |
| 2014/04/14 | 91 | 92 | 90 | 92 | ±0 | ±0% | 8,000 |
| 2014/04/11 | 91 | 92 | 90 | 92 | -1 | -1.1% | 52,000 |
| 2014/04/10 | 93 | 93 | 92 | 93 | +1 | +1.1% | 27,000 |
| 2014/04/09 | 92 | 93 | 91 | 92 | -1 | -1.1% | 21,000 |
| 2014/04/08 | 94 | 94 | 93 | 93 | ±0 | ±0% | 18,000 |
2551～
2600
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
