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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,180 | 1,180 | 1,177 | 1,177 | +22 | +1.9% | 300 |
| 2022/11/04 | 1,145 | 1,155 | 1,115 | 1,155 | +10 | +0.9% | 600 |
| 2022/11/02 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,152 | 1,152 | 1,092 | 1,145 | -9 | -0.8% | 2,100 |
| 2022/10/31 | 1,137 | 1,154 | 1,126 | 1,154 | +15 | +1.3% | 1,000 |
| 2022/10/28 | 1,155 | 1,155 | 1,108 | 1,139 | -16 | -1.4% | 700 |
| 2022/10/27 | 1,155 | 1,155 | 1,155 | 1,155 | -3 | -0.3% | 100 |
| 2022/10/26 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 400 |
| 2022/10/25 | 1,151 | 1,158 | 1,151 | 1,158 | -5 | -0.4% | 500 |
| 2022/10/24 | 1,163 | 1,163 | 1,163 | 1,163 | +24 | +2.1% | 100 |
| 2022/10/21 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 100 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,169 | 1,169 | 1,169 | 1,169 | +4 | +0.3% | 100 |
| 2022/10/18 | 1,165 | 1,165 | 1,165 | 1,165 | +14 | +1.2% | 200 |
| 2022/10/17 | 1,151 | 1,151 | 1,151 | 1,151 | -18 | -1.5% | 100 |
| 2022/10/14 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 100 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,180 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2022/10/07 | 1,161 | 1,161 | 1,133 | 1,150 | +19 | +1.7% | 300 |
| 2022/10/06 | 1,121 | 1,150 | 1,121 | 1,131 | -19 | -1.7% | 800 |
| 2022/10/05 | 1,205 | 1,205 | 1,126 | 1,150 | +33 | +3% | 2,700 |
| 2022/10/04 | 1,142 | 1,142 | 1,106 | 1,117 | +5 | +0.4% | 600 |
| 2022/10/03 | 1,194 | 1,202 | 1,111 | 1,112 | -56 | -4.8% | 2,900 |
| 2022/09/30 | 1,093 | 1,168 | 1,093 | 1,168 | +47 | +4.2% | 600 |
| 2022/09/29 | 1,121 | 1,121 | 1,121 | 1,121 | -30 | -2.6% | 100 |
| 2022/09/28 | 1,181 | 1,181 | 1,151 | 1,151 | - | - | 300 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 500 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,165 | 1,165 | 1,165 | 1,165 | -5 | -0.4% | 500 |
| 2022/09/16 | 1,162 | 1,199 | 1,110 | 1,170 | -22 | -1.8% | 2,300 |
| 2022/09/15 | 1,192 | 1,192 | 1,192 | 1,192 | - | - | 400 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,222 | 1,222 | 1,192 | 1,192 | ±0 | ±0% | 600 |
| 2022/09/09 | 1,161 | 1,192 | 1,161 | 1,192 | - | - | 600 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,195 | 1,195 | 1,160 | 1,160 | -10 | -0.9% | 500 |
| 2022/09/06 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 100 |
| 2022/09/05 | 1,150 | 1,150 | 1,150 | 1,150 | -19 | -1.6% | 100 |
| 2022/09/02 | 1,179 | 1,179 | 1,169 | 1,169 | +14 | +1.2% | 200 |
| 2022/09/01 | 1,172 | 1,172 | 1,155 | 1,155 | -15 | -1.3% | 1,100 |
| 2022/08/31 | 1,162 | 1,173 | 1,162 | 1,170 | - | - | 400 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,133 | 1,137 | 1,132 | 1,132 | -19 | -1.7% | 900 |
| 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 |
601～
650
件表示中 / 3683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 | 134,700円 | -9.5% | - | 1.48% | - | 0.36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 |
| ロブテックス | 118,000円 | -2.8% | -49.2% | 2.54% | 15.74倍 | 0.45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 | 16,000円 | +3.0% | +23.6% | 3.13% | 13.08倍 | 1.35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 | 50,100円 | +1.3% | +13.5% | 3.99% | 7.75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 | 146,100円 | -6.1% | -51.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
