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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,435 | 1,435 | 1,410 | 1,425 | +3 | +0.2% | 600 |
| 2025/05/30 | 1,421 | 1,422 | 1,410 | 1,422 | -18 | -1.3% | 300 |
| 2025/05/29 | 1,438 | 1,442 | 1,438 | 1,440 | +32 | +2.3% | 1,800 |
| 2025/05/28 | 1,408 | 1,408 | 1,408 | 1,408 | -7 | -0.5% | 200 |
| 2025/05/27 | 1,413 | 1,416 | 1,383 | 1,415 | -28 | -1.9% | 800 |
| 2025/05/26 | 1,416 | 1,443 | 1,386 | 1,443 | +38 | +2.7% | 900 |
| 2025/05/23 | 1,390 | 1,405 | 1,360 | 1,405 | ±0 | ±0% | 300 |
| 2025/05/22 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,404 | 1,405 | 1,344 | 1,405 | - | - | 600 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,405 | 1,405 | 1,405 | 1,405 | -6 | -0.4% | 300 |
| 2025/05/09 | 1,385 | 1,411 | 1,385 | 1,411 | +28 | +2% | 500 |
| 2025/05/08 | 1,420 | 1,420 | 1,360 | 1,383 | -7 | -0.5% | 3,100 |
| 2025/05/07 | 1,362 | 1,390 | 1,362 | 1,390 | +18 | +1.3% | 500 |
| 2025/05/02 | 1,382 | 1,458 | 1,350 | 1,372 | -1 | -0.1% | 12,200 |
| 2025/05/01 | 1,368 | 1,510 | 1,368 | 1,373 | -55 | -3.9% | 19,100 |
| 2025/04/30 | 1,420 | 1,434 | 1,420 | 1,428 | +25 | +1.8% | 1,100 |
| 2025/04/28 | 1,435 | 1,435 | 1,403 | 1,403 | -32 | -2.2% | 700 |
| 2025/04/25 | 1,435 | 1,435 | 1,435 | 1,435 | - | - | 100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 200 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,377 | 1,458 | 1,377 | 1,400 | +53 | +3.9% | 7,600 |
1～
50
件表示中 / 3733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 | 143,300円 | +9.9% | - | 2.09% | 15.71倍 | 0.47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 |
| テクニスコ | 31,000円 | -26.1% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| ロブテックス | 123,000円 | +1.8% | -0.9% | 2.44% | 17.67倍 | 0.47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 | 16,100円 | +2.1% | +0.9% | 3.11% | 13.16倍 | 1.29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 | 54,200円 | +1.1% | -17.5% | 3.69% | 8.00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 |
市場注目の銘柄
チャート関連のコラム
