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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,324 | 1,359 | 1,221 | 1,281 | -5 | -0.4% | 5,300 |
| 2021/10/29 | 1,299 | 1,299 | 1,260 | 1,286 | -17 | -1.3% | 3,400 |
| 2021/10/28 | 1,250 | 1,349 | 1,250 | 1,303 | +54 | +4.3% | 8,500 |
| 2021/10/27 | 1,254 | 1,254 | 1,245 | 1,249 | -1 | -0.1% | 1,600 |
| 2021/10/26 | 1,241 | 1,250 | 1,241 | 1,250 | +17 | +1.4% | 1,000 |
| 2021/10/25 | 1,220 | 1,233 | 1,219 | 1,233 | +16 | +1.3% | 1,300 |
| 2021/10/22 | 1,206 | 1,229 | 1,206 | 1,217 | -15 | -1.2% | 3,100 |
| 2021/10/21 | 1,236 | 1,237 | 1,231 | 1,232 | -10 | -0.8% | 700 |
| 2021/10/20 | 1,246 | 1,246 | 1,230 | 1,242 | +11 | +0.9% | 600 |
| 2021/10/19 | 1,231 | 1,253 | 1,231 | 1,231 | -3 | -0.2% | 1,400 |
| 2021/10/18 | 1,234 | 1,240 | 1,233 | 1,234 | +9 | +0.7% | 1,400 |
| 2021/10/15 | 1,240 | 1,258 | 1,225 | 1,225 | -10 | -0.8% | 12,000 |
| 2021/10/14 | 1,214 | 1,235 | 1,214 | 1,235 | +16 | +1.3% | 16,700 |
| 2021/10/13 | 1,220 | 1,220 | 1,205 | 1,219 | -7 | -0.6% | 500 |
| 2021/10/12 | 1,215 | 1,226 | 1,215 | 1,226 | +4 | +0.3% | 400 |
| 2021/10/11 | 1,215 | 1,222 | 1,215 | 1,222 | ±0 | ±0% | 1,100 |
| 2021/10/08 | 1,227 | 1,237 | 1,222 | 1,222 | -3 | -0.2% | 1,600 |
| 2021/10/07 | 1,219 | 1,232 | 1,216 | 1,225 | +6 | +0.5% | 2,200 |
| 2021/10/06 | 1,221 | 1,221 | 1,211 | 1,219 | ±0 | ±0% | 500 |
| 2021/10/05 | 1,225 | 1,225 | 1,195 | 1,219 | -21 | -1.7% | 1,900 |
| 2021/10/04 | 1,235 | 1,240 | 1,230 | 1,240 | +19 | +1.6% | 1,000 |
| 2021/10/01 | 1,231 | 1,264 | 1,220 | 1,221 | -6 | -0.5% | 8,100 |
| 2021/09/30 | 1,228 | 1,245 | 1,227 | 1,227 | +5 | +0.4% | 3,900 |
| 2021/09/29 | 1,230 | 1,230 | 1,214 | 1,222 | +7 | +0.6% | 1,300 |
| 2021/09/28 | 1,222 | 1,223 | 1,211 | 1,215 | -7 | -0.6% | 2,900 |
| 2021/09/27 | 1,215 | 1,225 | 1,213 | 1,222 | +15 | +1.2% | 3,200 |
| 2021/09/24 | 1,227 | 1,227 | 1,201 | 1,207 | +5 | +0.4% | 1,600 |
| 2021/09/22 | 1,247 | 1,247 | 1,183 | 1,202 | -36 | -2.9% | 7,800 |
| 2021/09/21 | 1,224 | 1,249 | 1,224 | 1,238 | -12 | -1% | 4,200 |
| 2021/09/17 | 1,221 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 800 |
| 2021/09/16 | 1,229 | 1,278 | 1,218 | 1,230 | -3 | -0.2% | 4,000 |
| 2021/09/15 | 1,252 | 1,252 | 1,233 | 1,233 | -19 | -1.5% | 2,300 |
| 2021/09/14 | 1,237 | 1,277 | 1,234 | 1,252 | -8 | -0.6% | 4,500 |
| 2021/09/13 | 1,290 | 1,290 | 1,259 | 1,260 | -15 | -1.2% | 2,800 |
| 2021/09/10 | 1,248 | 1,289 | 1,232 | 1,275 | +87 | +7.3% | 13,000 |
| 2021/09/09 | 1,182 | 1,188 | 1,170 | 1,188 | +5 | +0.4% | 2,600 |
| 2021/09/08 | 1,183 | 1,183 | 1,183 | 1,183 | -1 | -0.1% | 100 |
| 2021/09/07 | 1,177 | 1,184 | 1,170 | 1,184 | +17 | +1.5% | 2,000 |
| 2021/09/06 | 1,177 | 1,177 | 1,166 | 1,167 | -4 | -0.3% | 2,300 |
| 2021/09/03 | 1,171 | 1,171 | 1,170 | 1,171 | +20 | +1.7% | 600 |
| 2021/09/02 | 1,178 | 1,180 | 1,151 | 1,151 | -19 | -1.6% | 1,800 |
| 2021/09/01 | 1,165 | 1,182 | 1,157 | 1,170 | +28 | +2.5% | 7,200 |
| 2021/08/31 | 1,146 | 1,150 | 1,135 | 1,142 | +7 | +0.6% | 1,800 |
| 2021/08/30 | 1,130 | 1,135 | 1,106 | 1,135 | +26 | +2.3% | 2,300 |
| 2021/08/27 | 1,122 | 1,125 | 1,109 | 1,109 | -13 | -1.2% | 500 |
| 2021/08/26 | 1,129 | 1,129 | 1,122 | 1,122 | +14 | +1.3% | 800 |
| 2021/08/25 | 1,104 | 1,119 | 1,104 | 1,108 | +5 | +0.5% | 1,500 |
| 2021/08/24 | 1,110 | 1,127 | 1,097 | 1,103 | -17 | -1.5% | 1,400 |
| 2021/08/23 | 1,100 | 1,120 | 1,080 | 1,120 | +20 | +1.8% | 600 |
| 2021/08/20 | 1,066 | 1,100 | 1,064 | 1,100 | +4 | +0.4% | 400 |
751～
800
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
