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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 93 | 95 | 93 | 95 | +2 | +2.2% | 46,000 |
| 2014/04/01 | 96 | 96 | 93 | 93 | -1 | -1.1% | 88,000 |
| 2014/03/31 | 95 | 95 | 92 | 94 | ±0 | ±0% | 66,000 |
| 2014/03/28 | 95 | 95 | 93 | 94 | +1 | +1.1% | 88,000 |
| 2014/03/27 | 94 | 95 | 90 | 93 | -3 | -3.1% | 266,000 |
| 2014/03/26 | 94 | 112 | 94 | 96 | +7 | +7.9% | 2,661,000 |
| 2014/03/25 | 90 | 90 | 88 | 89 | ±0 | ±0% | 21,000 |
| 2014/03/24 | 90 | 90 | 88 | 89 | -1 | -1.1% | 51,000 |
| 2014/03/20 | 91 | 92 | 89 | 90 | -3 | -3.2% | 44,000 |
| 2014/03/19 | 93 | 93 | 91 | 93 | +1 | +1.1% | 20,000 |
| 2014/03/18 | 93 | 93 | 91 | 92 | +1 | +1.1% | 21,000 |
| 2014/03/17 | 93 | 93 | 90 | 91 | -1 | -1.1% | 23,000 |
| 2014/03/14 | 95 | 96 | 92 | 92 | -6 | -6.1% | 37,000 |
| 2014/03/13 | 99 | 99 | 97 | 98 | -1 | -1% | 13,000 |
| 2014/03/12 | 101 | 101 | 98 | 99 | -2 | -2% | 11,000 |
| 2014/03/11 | 100 | 101 | 97 | 101 | +2 | +2% | 18,000 |
| 2014/03/10 | 99 | 99 | 98 | 99 | +2 | +2.1% | 17,000 |
| 2014/03/07 | 99 | 99 | 96 | 97 | -1 | -1% | 57,000 |
| 2014/03/06 | 93 | 104 | 93 | 98 | +5 | +5.4% | 303,000 |
| 2014/03/05 | 95 | 95 | 93 | 93 | -1 | -1.1% | 23,000 |
| 2014/03/04 | 90 | 94 | 90 | 94 | +3 | +3.3% | 29,000 |
| 2014/03/03 | 92 | 92 | 89 | 91 | -1 | -1.1% | 20,000 |
| 2014/02/28 | 93 | 93 | 92 | 92 | -1 | -1.1% | 10,000 |
| 2014/02/27 | 94 | 94 | 92 | 93 | -1 | -1.1% | 26,000 |
| 2014/02/26 | 93 | 94 | 93 | 94 | ±0 | ±0% | 13,000 |
| 2014/02/25 | 94 | 94 | 93 | 94 | +1 | +1.1% | 19,000 |
| 2014/02/24 | 93 | 95 | 92 | 93 | ±0 | ±0% | 30,000 |
| 2014/02/21 | 94 | 94 | 92 | 93 | +1 | +1.1% | 8,000 |
| 2014/02/20 | 92 | 92 | 92 | 92 | -2 | -2.1% | 16,000 |
| 2014/02/19 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2014/02/18 | 92 | 94 | 92 | 94 | +3 | +3.3% | 9,000 |
| 2014/02/17 | 92 | 97 | 90 | 91 | -2 | -2.2% | 24,000 |
| 2014/02/14 | 96 | 96 | 93 | 93 | -2 | -2.1% | 18,000 |
| 2014/02/13 | 98 | 98 | 95 | 95 | -3 | -3.1% | 29,000 |
| 2014/02/12 | 97 | 99 | 97 | 98 | +2 | +2.1% | 29,000 |
| 2014/02/10 | 98 | 98 | 96 | 96 | ±0 | ±0% | 42,000 |
| 2014/02/07 | 94 | 97 | 94 | 96 | +3 | +3.2% | 36,000 |
| 2014/02/06 | 91 | 94 | 91 | 93 | +1 | +1.1% | 36,000 |
| 2014/02/05 | 93 | 94 | 90 | 92 | +3 | +3.4% | 55,000 |
| 2014/02/04 | 87 | 94 | 87 | 89 | -11 | -11% | 153,000 |
| 2014/02/03 | 106 | 106 | 99 | 100 | -10 | -9.1% | 177,000 |
| 2014/01/31 | 113 | 113 | 107 | 110 | -4 | -3.5% | 225,000 |
| 2014/01/30 | 121 | 133 | 111 | 114 | -5 | -4.2% | 1,153,000 |
| 2014/01/29 | 116 | 151 | 116 | 119 | +18 | +17.8% | 5,188,000 |
| 2014/01/28 | 104 | 106 | 101 | 101 | -1 | -1% | 12,000 |
| 2014/01/27 | 105 | 105 | 101 | 102 | -2 | -1.9% | 7,000 |
| 2014/01/24 | 105 | 110 | 102 | 104 | -2 | -1.9% | 37,000 |
| 2014/01/23 | 105 | 106 | 105 | 106 | ±0 | ±0% | 11,000 |
| 2014/01/22 | 106 | 107 | 105 | 106 | ±0 | ±0% | 15,000 |
| 2014/01/21 | 108 | 108 | 105 | 106 | -2 | -1.9% | 11,000 |
2701～
2750
件表示中 / 3683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 | 134,700円 | -9.5% | - | 1.48% | - | 0.36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 | 118,000円 | -2.8% | -49.2% | 2.54% | 15.74倍 | 0.45倍 |
|
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 | 16,000円 | +3.0% | +23.6% | 3.13% | 13.08倍 | 1.35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 |
| 中国工 | 50,100円 | +1.3% | +13.5% | 3.99% | 7.75倍 | 0.33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 |
| ネポン | 146,100円 | -6.1% | -51.2% | - | - | - |
|
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
