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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,210 | 1,210 | 1,200 | 1,207 | -3 | -0.2% | 6,600 |
| 2021/06/04 | 1,225 | 1,229 | 1,200 | 1,210 | -4 | -0.3% | 4,200 |
| 2021/06/03 | 1,215 | 1,221 | 1,192 | 1,214 | -7 | -0.6% | 3,700 |
| 2021/06/02 | 1,242 | 1,242 | 1,216 | 1,221 | -9 | -0.7% | 1,300 |
| 2021/06/01 | 1,244 | 1,244 | 1,227 | 1,230 | -6 | -0.5% | 800 |
| 2021/05/31 | 1,249 | 1,249 | 1,226 | 1,236 | +13 | +1.1% | 1,200 |
| 2021/05/28 | 1,225 | 1,225 | 1,223 | 1,223 | +2 | +0.2% | 300 |
| 2021/05/27 | 1,246 | 1,247 | 1,200 | 1,221 | -19 | -1.5% | 4,900 |
| 2021/05/26 | 1,270 | 1,270 | 1,238 | 1,240 | -27 | -2.1% | 3,000 |
| 2021/05/25 | 1,262 | 1,267 | 1,245 | 1,267 | +5 | +0.4% | 1,300 |
| 2021/05/24 | 1,239 | 1,262 | 1,234 | 1,262 | +7 | +0.6% | 800 |
| 2021/05/21 | 1,258 | 1,263 | 1,244 | 1,255 | +4 | +0.3% | 2,500 |
| 2021/05/20 | 1,226 | 1,251 | 1,226 | 1,251 | +26 | +2.1% | 2,400 |
| 2021/05/19 | 1,205 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 1,000 |
| 2021/05/18 | 1,208 | 1,230 | 1,203 | 1,225 | +12 | +1% | 1,900 |
| 2021/05/17 | 1,223 | 1,226 | 1,182 | 1,213 | -13 | -1.1% | 10,000 |
| 2021/05/14 | 1,232 | 1,241 | 1,220 | 1,226 | -22 | -1.8% | 5,400 |
| 2021/05/13 | 1,238 | 1,259 | 1,224 | 1,248 | -11 | -0.9% | 6,100 |
| 2021/05/12 | 1,256 | 1,275 | 1,234 | 1,259 | -25 | -1.9% | 4,000 |
| 2021/05/11 | 1,281 | 1,294 | 1,210 | 1,284 | -10 | -0.8% | 17,900 |
| 2021/05/10 | 1,327 | 1,327 | 1,277 | 1,294 | -3 | -0.2% | 5,900 |
| 2021/05/07 | 1,273 | 1,321 | 1,263 | 1,297 | +24 | +1.9% | 17,700 |
| 2021/05/06 | 1,247 | 1,305 | 1,222 | 1,273 | -94 | -6.9% | 16,200 |
| 2021/04/30 | 1,342 | 1,370 | 1,330 | 1,367 | +31 | +2.3% | 6,700 |
| 2021/04/28 | 1,340 | 1,340 | 1,304 | 1,336 | +4 | +0.3% | 3,500 |
| 2021/04/27 | 1,322 | 1,332 | 1,311 | 1,332 | -4 | -0.3% | 2,000 |
| 2021/04/26 | 1,321 | 1,352 | 1,310 | 1,336 | -2 | -0.1% | 11,600 |
| 2021/04/23 | 1,390 | 1,390 | 1,314 | 1,338 | -28 | -2% | 34,700 |
| 2021/04/22 | 1,403 | 1,450 | 1,351 | 1,366 | +173 | +14.5% | 114,400 |
| 2021/04/21 | 1,180 | 1,200 | 1,162 | 1,193 | -8 | -0.7% | 3,700 |
| 2021/04/20 | 1,183 | 1,237 | 1,182 | 1,201 | -12 | -1% | 6,400 |
| 2021/04/19 | 1,228 | 1,230 | 1,203 | 1,213 | -11 | -0.9% | 2,100 |
| 2021/04/16 | 1,235 | 1,241 | 1,210 | 1,224 | -1 | -0.1% | 3,300 |
| 2021/04/15 | 1,266 | 1,272 | 1,221 | 1,225 | -35 | -2.8% | 2,800 |
| 2021/04/14 | 1,304 | 1,304 | 1,251 | 1,260 | -50 | -3.8% | 8,800 |
| 2021/04/13 | 1,300 | 1,320 | 1,294 | 1,310 | +10 | +0.8% | 5,300 |
| 2021/04/12 | 1,313 | 1,313 | 1,291 | 1,300 | -13 | -1% | 5,500 |
| 2021/04/09 | 1,302 | 1,315 | 1,301 | 1,313 | +14 | +1.1% | 1,500 |
| 2021/04/08 | 1,310 | 1,325 | 1,281 | 1,299 | -11 | -0.8% | 8,800 |
| 2021/04/07 | 1,305 | 1,328 | 1,305 | 1,310 | +9 | +0.7% | 3,100 |
| 2021/04/06 | 1,351 | 1,351 | 1,301 | 1,301 | -49 | -3.6% | 4,000 |
| 2021/04/05 | 1,339 | 1,360 | 1,331 | 1,350 | +10 | +0.7% | 3,000 |
| 2021/04/02 | 1,389 | 1,389 | 1,322 | 1,340 | -38 | -2.8% | 4,600 |
| 2021/04/01 | 1,378 | 1,378 | 1,378 | 1,378 | +14 | +1% | 500 |
| 2021/03/31 | 1,316 | 1,364 | 1,316 | 1,364 | +50 | +3.8% | 2,400 |
| 2021/03/30 | 1,331 | 1,331 | 1,312 | 1,314 | -16 | -1.2% | 1,800 |
| 2021/03/29 | 1,346 | 1,354 | 1,330 | 1,330 | -16 | -1.2% | 3,200 |
| 2021/03/26 | 1,364 | 1,364 | 1,336 | 1,346 | -3 | -0.2% | 4,400 |
| 2021/03/25 | 1,325 | 1,351 | 1,325 | 1,349 | +12 | +0.9% | 3,300 |
| 2021/03/24 | 1,368 | 1,368 | 1,337 | 1,337 | -20 | -1.5% | 6,000 |
851～
900
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
