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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,340 | 1,340 | 1,320 | 1,336 | -4 | -0.3% | 1,600 |
| 2025/08/14 | 1,358 | 1,358 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2025/08/13 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 200 |
| 2025/08/12 | 1,351 | 1,360 | 1,350 | 1,350 | -28 | -2% | 4,100 |
| 2025/08/08 | 1,395 | 1,403 | 1,343 | 1,378 | -5 | -0.4% | 4,700 |
| 2025/08/07 | 1,392 | 1,398 | 1,381 | 1,383 | -13 | -0.9% | 2,100 |
| 2025/08/06 | 1,388 | 1,401 | 1,387 | 1,396 | -13 | -0.9% | 1,000 |
| 2025/08/05 | 1,405 | 1,409 | 1,396 | 1,409 | -5 | -0.4% | 400 |
| 2025/08/04 | 1,382 | 1,414 | 1,382 | 1,414 | +33 | +2.4% | 1,200 |
| 2025/08/01 | 1,382 | 1,382 | 1,380 | 1,381 | -7 | -0.5% | 600 |
| 2025/07/31 | 1,396 | 1,396 | 1,383 | 1,388 | -36 | -2.5% | 3,000 |
| 2025/07/30 | 1,366 | 1,424 | 1,366 | 1,424 | +49 | +3.6% | 1,300 |
| 2025/07/29 | 1,366 | 1,385 | 1,366 | 1,375 | -14 | -1% | 900 |
| 2025/07/28 | 1,361 | 1,419 | 1,359 | 1,389 | +10 | +0.7% | 4,700 |
| 2025/07/25 | 1,378 | 1,389 | 1,373 | 1,379 | +1 | +0.1% | 700 |
| 2025/07/24 | 1,374 | 1,388 | 1,350 | 1,378 | +5 | +0.4% | 4,900 |
| 2025/07/23 | 1,381 | 1,390 | 1,373 | 1,373 | -5 | -0.4% | 500 |
| 2025/07/22 | 1,388 | 1,400 | 1,361 | 1,378 | -21 | -1.5% | 8,700 |
| 2025/07/18 | 1,363 | 1,400 | 1,363 | 1,399 | +35 | +2.6% | 2,100 |
| 2025/07/17 | 1,364 | 1,399 | 1,271 | 1,364 | ±0 | ±0% | 5,500 |
| 2025/07/16 | 1,363 | 1,391 | 1,363 | 1,364 | -13 | -0.9% | 1,200 |
| 2025/07/15 | 1,362 | 1,377 | 1,356 | 1,377 | +15 | +1.1% | 2,100 |
| 2025/07/14 | 1,372 | 1,497 | 1,356 | 1,362 | -10 | -0.7% | 26,100 |
| 2025/07/11 | 1,395 | 1,395 | 1,340 | 1,372 | -23 | -1.6% | 4,600 |
| 2025/07/10 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 600 |
| 2025/07/09 | 1,410 | 1,410 | 1,390 | 1,395 | -15 | -1.1% | 400 |
| 2025/07/08 | 1,402 | 1,410 | 1,402 | 1,410 | -22 | -1.5% | 500 |
| 2025/07/07 | 1,433 | 1,433 | 1,403 | 1,432 | - | - | 400 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,434 | 1,443 | 1,433 | 1,433 | +24 | +1.7% | 1,500 |
| 2025/07/01 | 1,420 | 1,420 | 1,405 | 1,409 | -11 | -0.8% | 700 |
| 2025/06/30 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 200 |
| 2025/06/27 | 1,450 | 1,455 | 1,425 | 1,430 | -19 | -1.3% | 1,300 |
| 2025/06/26 | 1,449 | 1,449 | 1,449 | 1,449 | - | - | 300 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 1,420 | 1,448 | 1,420 | 1,448 | +20 | +1.4% | 200 |
| 2025/06/23 | 1,428 | 1,428 | 1,428 | 1,428 | - | - | 100 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,423 | 1,423 | 1,421 | 1,421 | +5 | +0.4% | 200 |
| 2025/06/18 | 1,415 | 1,416 | 1,408 | 1,416 | +1 | +0.1% | 800 |
| 2025/06/17 | 1,396 | 1,415 | 1,396 | 1,415 | ±0 | ±0% | 500 |
| 2025/06/16 | 1,400 | 1,418 | 1,395 | 1,415 | - | - | 700 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,400 | 1,417 | 1,400 | 1,417 | ±0 | ±0% | 300 |
| 2025/06/11 | 1,401 | 1,417 | 1,401 | 1,417 | +1 | +0.1% | 200 |
| 2025/06/10 | 1,417 | 1,417 | 1,401 | 1,416 | -19 | -1.3% | 600 |
| 2025/06/09 | 1,435 | 1,439 | 1,415 | 1,435 | - | - | 500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3763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 | 133,600円 | +9.9% | - | 2.25% | 14.65倍 | 0.44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 |
| アマテイ | 18,000円 | +2.1% | +0.9% | 2.78% | 14.72倍 | 1.44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 | 55,200円 | +1.1% | -17.5% | 3.62% | 8.19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 | 144,700円 | +0.3% | -34.2% | 0.83% | 34.63倍 | 0.59倍 |
|
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 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
