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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,569 | 1,600 | 1,567 | 1,582 | +13 | +0.8% | 3,400 |
| 2024/05/13 | 1,551 | 1,575 | 1,540 | 1,569 | +19 | +1.2% | 3,300 |
| 2024/05/10 | 1,592 | 1,595 | 1,550 | 1,550 | -42 | -2.6% | 5,700 |
| 2024/05/09 | 1,595 | 1,597 | 1,589 | 1,592 | -3 | -0.2% | 2,000 |
| 2024/05/08 | 1,595 | 1,595 | 1,587 | 1,595 | -5 | -0.3% | 2,100 |
| 2024/05/07 | 1,638 | 1,638 | 1,575 | 1,600 | -1 | -0.1% | 7,200 |
| 2024/05/02 | 1,635 | 1,638 | 1,575 | 1,601 | -34 | -2.1% | 10,500 |
| 2024/05/01 | 1,540 | 1,690 | 1,509 | 1,635 | -231 | -12.4% | 65,100 |
| 2024/04/30 | 1,900 | 1,900 | 1,821 | 1,866 | -79 | -4.1% | 12,100 |
| 2024/04/26 | 1,925 | 1,959 | 1,925 | 1,945 | +44 | +2.3% | 4,600 |
| 2024/04/25 | 1,910 | 1,926 | 1,885 | 1,901 | -44 | -2.3% | 2,600 |
| 2024/04/24 | 1,928 | 1,945 | 1,921 | 1,945 | +32 | +1.7% | 700 |
| 2024/04/23 | 1,893 | 1,914 | 1,893 | 1,913 | +15 | +0.8% | 1,200 |
| 2024/04/22 | 1,885 | 1,898 | 1,860 | 1,898 | +18 | +1% | 1,100 |
| 2024/04/19 | 1,889 | 1,900 | 1,880 | 1,880 | -49 | -2.5% | 1,300 |
| 2024/04/18 | 1,888 | 1,929 | 1,888 | 1,929 | +1 | +0.1% | 1,100 |
| 2024/04/17 | 1,867 | 1,928 | 1,867 | 1,928 | +65 | +3.5% | 900 |
| 2024/04/16 | 1,941 | 1,941 | 1,849 | 1,863 | -96 | -4.9% | 7,800 |
| 2024/04/15 | 1,940 | 1,964 | 1,940 | 1,959 | -15 | -0.8% | 700 |
| 2024/04/12 | 1,974 | 1,974 | 1,974 | 1,974 | +34 | +1.8% | 200 |
| 2024/04/11 | 1,939 | 1,940 | 1,939 | 1,940 | -19 | -1% | 500 |
| 2024/04/10 | 1,929 | 1,971 | 1,929 | 1,959 | +33 | +1.7% | 600 |
| 2024/04/09 | 1,925 | 1,926 | 1,925 | 1,926 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,959 | 1,959 | 1,919 | 1,932 | -38 | -1.9% | 600 |
| 2024/04/04 | 1,993 | 1,993 | 1,970 | 1,970 | -30 | -1.5% | 1,000 |
| 2024/04/03 | 1,970 | 2,000 | 1,970 | 2,000 | +13 | +0.7% | 2,700 |
| 2024/04/02 | 1,988 | 1,990 | 1,971 | 1,987 | -1 | -0.1% | 1,000 |
| 2024/04/01 | 1,989 | 1,991 | 1,971 | 1,988 | +25 | +1.3% | 1,500 |
| 2024/03/29 | 1,929 | 1,970 | 1,929 | 1,963 | +35 | +1.8% | 2,400 |
| 2024/03/28 | 1,906 | 1,959 | 1,893 | 1,928 | -63 | -3.2% | 4,600 |
| 2024/03/27 | 2,014 | 2,018 | 1,991 | 1,991 | -23 | -1.1% | 3,200 |
| 2024/03/26 | 2,029 | 2,029 | 1,961 | 2,014 | -8 | -0.4% | 5,000 |
| 2024/03/25 | 2,024 | 2,034 | 2,000 | 2,022 | -8 | -0.4% | 2,100 |
| 2024/03/22 | 1,999 | 2,030 | 1,980 | 2,030 | +32 | +1.6% | 3,000 |
| 2024/03/21 | 1,945 | 1,998 | 1,945 | 1,998 | +39 | +2% | 3,700 |
| 2024/03/19 | 1,975 | 1,977 | 1,959 | 1,959 | -1 | -0.1% | 1,100 |
| 2024/03/18 | 1,968 | 1,971 | 1,960 | 1,960 | +26 | +1.3% | 1,100 |
| 2024/03/15 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 200 |
| 2024/03/14 | 1,947 | 1,949 | 1,934 | 1,934 | +4 | +0.2% | 700 |
| 2024/03/13 | 1,930 | 1,979 | 1,903 | 1,930 | +37 | +2% | 3,800 |
| 2024/03/12 | 1,914 | 1,914 | 1,883 | 1,893 | +19 | +1% | 1,200 |
| 2024/03/11 | 1,929 | 1,929 | 1,830 | 1,874 | -55 | -2.9% | 2,500 |
| 2024/03/08 | 1,931 | 1,969 | 1,929 | 1,929 | -1 | -0.1% | 300 |
| 2024/03/07 | 1,942 | 1,946 | 1,930 | 1,930 | +5 | +0.3% | 1,200 |
| 2024/03/06 | 1,912 | 1,925 | 1,912 | 1,925 | +13 | +0.7% | 1,400 |
| 2024/03/05 | 1,931 | 1,931 | 1,912 | 1,912 | -19 | -1% | 1,500 |
| 2024/03/04 | 1,930 | 1,940 | 1,911 | 1,931 | +1 | +0.1% | 1,900 |
| 2024/03/01 | 1,937 | 1,937 | 1,927 | 1,930 | +10 | +0.5% | 1,000 |
| 2024/02/29 | 1,920 | 1,920 | 1,920 | 1,920 | -10 | -0.5% | 300 |
1～
50
件表示中 / 3454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 | 158,200円 | +1.2% | -96.6% | 1.90% | 31.99倍 | 0.41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 |
| パワーファス | 13,200円 | +2.8% | - | 1.89% | 29.93倍 | 0.62倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 昭和鉄 | 255,000円 | +2.1% | -6.3% | 2.75% | 3.62倍 | 0.24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 |
| 中国工 | 61,100円 | +1.3% | +13.5% | 2.95% | 9.45倍 | 0.39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 | 14,100円 | +3.0% | -4.5% | 1.77% | 15.19倍 | 1.22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
