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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,322 | 1,322 | 1,319 | 1,322 | +4 | +0.3% | 400 |
| 2024/11/21 | 1,317 | 1,320 | 1,316 | 1,318 | -10 | -0.8% | 1,000 |
| 2024/11/20 | 1,314 | 1,340 | 1,314 | 1,328 | +3 | +0.2% | 1,000 |
| 2024/11/19 | 1,321 | 1,327 | 1,321 | 1,325 | -5 | -0.4% | 1,200 |
| 2024/11/18 | 1,322 | 1,330 | 1,321 | 1,330 | -1 | -0.1% | 1,300 |
| 2024/11/15 | 1,336 | 1,345 | 1,321 | 1,331 | -5 | -0.4% | 4,100 |
| 2024/11/14 | 1,335 | 1,350 | 1,335 | 1,336 | +1 | +0.1% | 900 |
| 2024/11/13 | 1,383 | 1,383 | 1,335 | 1,335 | -50 | -3.6% | 4,500 |
| 2024/11/12 | 1,403 | 1,403 | 1,385 | 1,385 | -18 | -1.3% | 2,600 |
| 2024/11/11 | 1,400 | 1,403 | 1,400 | 1,403 | ±0 | ±0% | 700 |
| 2024/11/08 | 1,401 | 1,416 | 1,386 | 1,403 | +4 | +0.3% | 2,900 |
| 2024/11/07 | 1,458 | 1,458 | 1,380 | 1,399 | -55 | -3.8% | 6,300 |
| 2024/11/06 | 1,484 | 1,484 | 1,400 | 1,454 | -110 | -7% | 10,900 |
| 2024/11/05 | 1,688 | 1,739 | 1,564 | 1,564 | -47 | -2.9% | 1,600 |
| 2024/11/01 | 1,608 | 1,611 | 1,608 | 1,611 | - | - | 1,000 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,610 | 1,610 | 1,570 | 1,571 | -31 | -1.9% | 400 |
| 2024/10/29 | 1,602 | 1,602 | 1,602 | 1,602 | +44 | +2.8% | 100 |
| 2024/10/28 | 1,518 | 1,558 | 1,518 | 1,558 | - | - | 500 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,540 | 1,541 | 1,512 | 1,518 | -22 | -1.4% | 700 |
| 2024/10/22 | 1,538 | 1,540 | 1,530 | 1,540 | +7 | +0.5% | 800 |
| 2024/10/21 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 300 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,590 | 1,590 | 1,573 | 1,573 | -22 | -1.4% | 500 |
| 2024/10/11 | 1,572 | 1,595 | 1,572 | 1,595 | -17 | -1.1% | 800 |
| 2024/10/10 | 1,694 | 1,694 | 1,612 | 1,612 | -78 | -4.6% | 2,900 |
| 2024/10/09 | 1,667 | 1,700 | 1,631 | 1,690 | +23 | +1.4% | 500 |
| 2024/10/08 | 1,660 | 1,667 | 1,627 | 1,667 | +2 | +0.1% | 800 |
| 2024/10/07 | 1,685 | 1,685 | 1,635 | 1,665 | - | - | 1,100 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 1,706 | 1,706 | 1,706 | 1,706 | -7 | -0.4% | 300 |
| 2024/10/01 | 1,713 | 1,713 | 1,713 | 1,713 | +40 | +2.4% | 200 |
| 2024/09/30 | 1,711 | 1,711 | 1,673 | 1,673 | -38 | -2.2% | 200 |
| 2024/09/27 | 1,642 | 1,711 | 1,642 | 1,711 | +29 | +1.7% | 1,200 |
| 2024/09/26 | 1,682 | 1,682 | 1,682 | 1,682 | - | - | 300 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,685 | 1,720 | 1,647 | 1,678 | - | - | 700 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,725 | 1,725 | 1,725 | 1,725 | -40 | -2.3% | 100 |
| 2024/09/13 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 400 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,765 | 1,765 | 1,765 | 1,765 | +40 | +2.3% | 300 |
1～
50
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
