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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,149 | 1,151 | 1,139 | 1,151 | +13 | +1.1% | 1,200 |
| 2022/08/25 | 1,148 | 1,148 | 1,128 | 1,138 | +13 | +1.2% | 1,400 |
| 2022/08/24 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 3,700 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,151 | 1,151 | 1,151 | 1,151 | +60 | +5.5% | 100 |
| 2022/08/15 | 1,092 | 1,100 | 1,091 | 1,091 | +6 | +0.6% | 300 |
| 2022/08/12 | 1,083 | 1,085 | 1,083 | 1,085 | -13 | -1.2% | 400 |
| 2022/08/10 | 1,184 | 1,184 | 1,098 | 1,098 | -52 | -4.5% | 4,000 |
| 2022/08/09 | 1,136 | 1,150 | 1,128 | 1,150 | +30 | +2.7% | 1,100 |
| 2022/08/08 | 1,110 | 1,120 | 1,110 | 1,120 | +20 | +1.8% | 300 |
| 2022/08/05 | 1,112 | 1,113 | 1,100 | 1,100 | -11 | -1% | 900 |
| 2022/08/04 | 1,088 | 1,111 | 1,088 | 1,111 | +29 | +2.7% | 900 |
| 2022/08/03 | 1,139 | 1,139 | 1,082 | 1,082 | -29 | -2.6% | 400 |
| 2022/08/02 | 1,114 | 1,114 | 1,111 | 1,111 | -31 | -2.7% | 800 |
| 2022/08/01 | 1,140 | 1,142 | 1,113 | 1,142 | +2 | +0.2% | 1,600 |
| 2022/07/29 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 600 |
| 2022/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | +16 | +1.5% | 200 |
| 2022/07/27 | 1,100 | 1,100 | 1,084 | 1,084 | -26 | -2.3% | 300 |
| 2022/07/26 | 1,169 | 1,169 | 1,106 | 1,110 | +30 | +2.8% | 4,300 |
| 2022/07/25 | 1,080 | 1,080 | 1,079 | 1,080 | +34 | +3.3% | 500 |
| 2022/07/22 | 1,057 | 1,057 | 1,039 | 1,046 | -8 | -0.8% | 800 |
| 2022/07/21 | 1,062 | 1,062 | 1,054 | 1,054 | -8 | -0.8% | 1,000 |
| 2022/07/20 | 1,049 | 1,063 | 1,049 | 1,062 | -9 | -0.8% | 1,100 |
| 2022/07/19 | 1,073 | 1,075 | 1,071 | 1,071 | +6 | +0.6% | 300 |
| 2022/07/15 | 1,065 | 1,065 | 1,065 | 1,065 | +29 | +2.8% | 700 |
| 2022/07/14 | 1,037 | 1,037 | 1,036 | 1,036 | -30 | -2.8% | 200 |
| 2022/07/13 | 1,032 | 1,069 | 1,032 | 1,066 | +7 | +0.7% | 1,000 |
| 2022/07/12 | 1,051 | 1,059 | 1,050 | 1,059 | +14 | +1.3% | 1,400 |
| 2022/07/11 | 1,054 | 1,054 | 1,042 | 1,045 | +3 | +0.3% | 1,600 |
| 2022/07/08 | 1,026 | 1,042 | 1,026 | 1,042 | +8 | +0.8% | 1,200 |
| 2022/07/07 | 1,033 | 1,034 | 1,024 | 1,034 | ±0 | ±0% | 600 |
| 2022/07/06 | 1,046 | 1,046 | 1,034 | 1,034 | ±0 | ±0% | 500 |
| 2022/07/05 | 1,047 | 1,047 | 1,034 | 1,034 | -11 | -1.1% | 500 |
| 2022/07/04 | 1,046 | 1,046 | 1,045 | 1,045 | -1 | -0.1% | 600 |
| 2022/07/01 | 1,047 | 1,059 | 1,041 | 1,046 | -1 | -0.1% | 1,400 |
| 2022/06/30 | 1,039 | 1,047 | 1,038 | 1,047 | +2 | +0.2% | 1,000 |
| 2022/06/29 | 1,045 | 1,045 | 1,018 | 1,045 | ±0 | ±0% | 1,100 |
| 2022/06/28 | 1,040 | 1,046 | 1,023 | 1,045 | +23 | +2.3% | 2,200 |
| 2022/06/27 | 1,029 | 1,029 | 1,022 | 1,022 | +13 | +1.3% | 800 |
| 2022/06/24 | 1,000 | 1,021 | 1,000 | 1,009 | -7 | -0.7% | 1,400 |
| 2022/06/23 | 1,027 | 1,038 | 1,016 | 1,016 | -11 | -1.1% | 600 |
| 2022/06/22 | 1,027 | 1,027 | 1,027 | 1,027 | -16 | -1.5% | 100 |
| 2022/06/21 | 1,020 | 1,043 | 1,020 | 1,043 | +18 | +1.8% | 300 |
| 2022/06/20 | 1,046 | 1,046 | 1,017 | 1,025 | -23 | -2.2% | 1,000 |
| 2022/06/17 | 1,048 | 1,048 | 1,048 | 1,048 | +15 | +1.5% | 100 |
| 2022/06/16 | 1,043 | 1,043 | 1,021 | 1,033 | +3 | +0.3% | 400 |
551～
600
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
