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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,216 | 1,216 | 1,190 | 1,190 | -5 | -0.4% | 1,500 |
| 2022/01/14 | 1,225 | 1,225 | 1,195 | 1,195 | - | - | 600 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,210 | 1,221 | 1,210 | 1,221 | +8 | +0.7% | 400 |
| 2022/01/11 | 1,219 | 1,259 | 1,202 | 1,213 | -66 | -5.2% | 2,000 |
| 2022/01/07 | 1,248 | 1,279 | 1,206 | 1,279 | +31 | +2.5% | 1,600 |
| 2022/01/06 | 1,166 | 1,285 | 1,144 | 1,248 | +68 | +5.8% | 34,700 |
| 2022/01/05 | 1,164 | 1,180 | 1,164 | 1,180 | +16 | +1.4% | 800 |
| 2022/01/04 | 1,186 | 1,186 | 1,155 | 1,164 | +12 | +1% | 3,400 |
| 2021/12/30 | 1,160 | 1,170 | 1,145 | 1,152 | -12 | -1% | 2,100 |
| 2021/12/29 | 1,174 | 1,174 | 1,161 | 1,164 | -16 | -1.4% | 600 |
| 2021/12/28 | 1,173 | 1,180 | 1,150 | 1,180 | +5 | +0.4% | 1,400 |
| 2021/12/27 | 1,200 | 1,200 | 1,175 | 1,175 | -20 | -1.7% | 2,400 |
| 2021/12/24 | 1,201 | 1,201 | 1,195 | 1,195 | -9 | -0.7% | 800 |
| 2021/12/23 | 1,206 | 1,206 | 1,203 | 1,204 | +2 | +0.2% | 900 |
| 2021/12/22 | 1,206 | 1,206 | 1,202 | 1,202 | -3 | -0.2% | 500 |
| 2021/12/21 | 1,210 | 1,210 | 1,204 | 1,205 | -5 | -0.4% | 900 |
| 2021/12/20 | 1,219 | 1,219 | 1,210 | 1,210 | -10 | -0.8% | 700 |
| 2021/12/17 | 1,242 | 1,242 | 1,220 | 1,220 | -17 | -1.4% | 1,200 |
| 2021/12/16 | 1,230 | 1,238 | 1,221 | 1,237 | +7 | +0.6% | 1,900 |
| 2021/12/15 | 1,232 | 1,232 | 1,230 | 1,230 | -2 | -0.2% | 1,100 |
| 2021/12/14 | 1,245 | 1,245 | 1,228 | 1,232 | -13 | -1% | 1,500 |
| 2021/12/13 | 1,267 | 1,267 | 1,245 | 1,245 | -7 | -0.6% | 600 |
| 2021/12/10 | 1,256 | 1,257 | 1,252 | 1,252 | -4 | -0.3% | 1,700 |
| 2021/12/09 | 1,252 | 1,257 | 1,232 | 1,256 | +4 | +0.3% | 1,900 |
| 2021/12/08 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 800 |
| 2021/12/07 | 1,245 | 1,254 | 1,245 | 1,252 | +7 | +0.6% | 1,400 |
| 2021/12/06 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 600 |
| 2021/12/03 | 1,250 | 1,250 | 1,245 | 1,245 | +19 | +1.5% | 500 |
| 2021/12/02 | 1,249 | 1,249 | 1,226 | 1,226 | -23 | -1.8% | 700 |
| 2021/12/01 | 1,269 | 1,269 | 1,222 | 1,249 | ±0 | ±0% | 2,000 |
| 2021/11/30 | 1,237 | 1,274 | 1,237 | 1,249 | +13 | +1.1% | 900 |
| 2021/11/29 | 1,249 | 1,274 | 1,236 | 1,236 | -13 | -1% | 2,700 |
| 2021/11/26 | 1,285 | 1,285 | 1,249 | 1,249 | -29 | -2.3% | 2,100 |
| 2021/11/25 | 1,277 | 1,278 | 1,263 | 1,278 | +2 | +0.2% | 8,000 |
| 2021/11/24 | 1,279 | 1,279 | 1,252 | 1,276 | +7 | +0.6% | 900 |
| 2021/11/22 | 1,263 | 1,269 | 1,263 | 1,269 | - | - | 700 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 100 |
| 2021/11/17 | 1,271 | 1,271 | 1,254 | 1,263 | +3 | +0.2% | 900 |
| 2021/11/16 | 1,240 | 1,260 | 1,240 | 1,260 | +11 | +0.9% | 500 |
| 2021/11/15 | 1,248 | 1,249 | 1,248 | 1,249 | +12 | +1% | 600 |
| 2021/11/12 | 1,242 | 1,248 | 1,237 | 1,237 | -11 | -0.9% | 400 |
| 2021/11/11 | 1,257 | 1,257 | 1,201 | 1,248 | +1 | +0.1% | 3,800 |
| 2021/11/10 | 1,254 | 1,254 | 1,247 | 1,247 | -18 | -1.4% | 1,000 |
| 2021/11/09 | 1,274 | 1,274 | 1,262 | 1,265 | -14 | -1.1% | 3,500 |
| 2021/11/08 | 1,276 | 1,280 | 1,250 | 1,279 | +2 | +0.2% | 1,600 |
| 2021/11/05 | 1,262 | 1,277 | 1,262 | 1,277 | -15 | -1.2% | 1,100 |
| 2021/11/04 | 1,277 | 1,292 | 1,267 | 1,292 | -8 | -0.6% | 3,100 |
| 2021/11/02 | 1,272 | 1,318 | 1,225 | 1,300 | +19 | +1.5% | 9,400 |
701～
750
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
