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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,947 | 1,947 | 1,926 | 1,926 | -8 | -0.4% | 500 |
| 2024/02/26 | 1,929 | 1,948 | 1,919 | 1,934 | +27 | +1.4% | 1,700 |
| 2024/02/22 | 1,890 | 1,910 | 1,873 | 1,907 | +22 | +1.2% | 4,500 |
| 2024/02/21 | 1,880 | 1,889 | 1,880 | 1,885 | +11 | +0.6% | 800 |
| 2024/02/20 | 1,858 | 1,894 | 1,848 | 1,874 | +21 | +1.1% | 1,500 |
| 2024/02/19 | 1,850 | 1,853 | 1,840 | 1,853 | +8 | +0.4% | 1,900 |
| 2024/02/16 | 1,841 | 1,845 | 1,821 | 1,845 | +1 | +0.1% | 700 |
| 2024/02/15 | 1,853 | 1,853 | 1,814 | 1,844 | +2 | +0.1% | 2,200 |
| 2024/02/14 | 1,831 | 1,853 | 1,815 | 1,842 | +13 | +0.7% | 2,700 |
| 2024/02/13 | 1,827 | 1,845 | 1,826 | 1,829 | +8 | +0.4% | 3,600 |
| 2024/02/09 | 1,818 | 1,822 | 1,814 | 1,821 | +13 | +0.7% | 1,400 |
| 2024/02/08 | 1,829 | 1,838 | 1,795 | 1,808 | -21 | -1.1% | 7,400 |
| 2024/02/07 | 1,785 | 1,829 | 1,770 | 1,829 | +4 | +0.2% | 5,000 |
| 2024/02/06 | 1,850 | 1,850 | 1,823 | 1,825 | -25 | -1.4% | 3,100 |
| 2024/02/05 | 1,841 | 1,850 | 1,840 | 1,850 | -5 | -0.3% | 900 |
| 2024/02/02 | 1,879 | 1,879 | 1,832 | 1,855 | -23 | -1.2% | 5,600 |
| 2024/02/01 | 1,851 | 1,880 | 1,819 | 1,878 | -82 | -4.2% | 15,400 |
| 2024/01/31 | 1,903 | 2,070 | 1,890 | 1,960 | +57 | +3% | 16,800 |
| 2024/01/30 | 1,900 | 1,910 | 1,875 | 1,903 | -1 | -0.1% | 6,000 |
| 2024/01/29 | 1,897 | 1,930 | 1,895 | 1,904 | +31 | +1.7% | 2,200 |
| 2024/01/26 | 1,846 | 1,889 | 1,839 | 1,873 | +43 | +2.3% | 4,400 |
| 2024/01/25 | 1,832 | 1,832 | 1,823 | 1,830 | +13 | +0.7% | 2,100 |
| 2024/01/24 | 1,835 | 1,845 | 1,779 | 1,817 | -11 | -0.6% | 5,000 |
| 2024/01/23 | 1,824 | 1,832 | 1,817 | 1,828 | +9 | +0.5% | 1,000 |
| 2024/01/22 | 1,825 | 1,829 | 1,810 | 1,819 | -6 | -0.3% | 3,500 |
| 2024/01/19 | 1,807 | 1,830 | 1,800 | 1,825 | +35 | +2% | 3,200 |
| 2024/01/18 | 1,787 | 1,813 | 1,787 | 1,790 | +20 | +1.1% | 2,200 |
| 2024/01/17 | 1,792 | 1,796 | 1,765 | 1,770 | +5 | +0.3% | 2,000 |
| 2024/01/16 | 1,800 | 1,800 | 1,765 | 1,765 | -32 | -1.8% | 4,300 |
| 2024/01/15 | 1,786 | 1,800 | 1,780 | 1,797 | +27 | +1.5% | 900 |
| 2024/01/12 | 1,767 | 1,783 | 1,765 | 1,770 | +3 | +0.2% | 2,900 |
| 2024/01/11 | 1,761 | 1,767 | 1,760 | 1,767 | +22 | +1.3% | 1,000 |
| 2024/01/10 | 1,756 | 1,775 | 1,745 | 1,745 | -15 | -0.9% | 2,200 |
| 2024/01/09 | 1,778 | 1,787 | 1,760 | 1,760 | -2 | -0.1% | 2,700 |
| 2024/01/05 | 1,764 | 1,784 | 1,762 | 1,762 | -32 | -1.8% | 4,800 |
| 2024/01/04 | 1,770 | 1,794 | 1,761 | 1,794 | +37 | +2.1% | 3,000 |
| 2023/12/29 | 1,763 | 1,763 | 1,741 | 1,757 | +8 | +0.5% | 1,300 |
| 2023/12/28 | 1,720 | 1,749 | 1,720 | 1,749 | +37 | +2.2% | 2,500 |
| 2023/12/27 | 1,744 | 1,749 | 1,712 | 1,712 | -21 | -1.2% | 2,500 |
| 2023/12/26 | 1,774 | 1,774 | 1,732 | 1,733 | -44 | -2.5% | 1,900 |
| 2023/12/25 | 1,765 | 1,777 | 1,740 | 1,777 | - | - | 2,500 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 1,772 | 1,772 | 1,751 | 1,751 | -21 | -1.2% | 700 |
| 2023/12/20 | 1,790 | 1,790 | 1,765 | 1,772 | -18 | -1% | 1,100 |
| 2023/12/19 | 1,789 | 1,790 | 1,784 | 1,790 | +23 | +1.3% | 400 |
| 2023/12/18 | 1,772 | 1,793 | 1,765 | 1,767 | -12 | -0.7% | 800 |
| 2023/12/15 | 1,779 | 1,779 | 1,779 | 1,779 | +29 | +1.7% | 100 |
| 2023/12/14 | 1,789 | 1,789 | 1,750 | 1,750 | -5 | -0.3% | 1,400 |
| 2023/12/13 | 1,747 | 1,755 | 1,744 | 1,755 | +29 | +1.7% | 6,400 |
| 2023/12/12 | 1,713 | 1,730 | 1,713 | 1,726 | +14 | +0.8% | 500 |
51～
100
件表示中 / 3453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 | 156,900円 | +1.2% | -96.6% | 1.91% | 31.72倍 | 0.41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 |
| パワーファス | 13,300円 | +2.8% | - | 1.88% | 30.16倍 | 0.63倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 昭和鉄 | 261,200円 | +2.1% | -6.3% | 2.68% | 3.71倍 | 0.25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 |
| 中国工 | 60,700円 | -0.3% | -33.2% | 2.97% | 11.27倍 | 0.44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 | 14,300円 | +3.0% | -4.5% | 1.75% | 15.41倍 | 1.24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
