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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,753 | 1,759 | 1,712 | 1,712 | +10 | +0.6% | 2,200 |
2023/12/08 | 1,727 | 1,727 | 1,699 | 1,702 | -28 | -1.6% | 3,100 |
2023/12/07 | 1,760 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 1,200 |
2023/12/06 | 1,778 | 1,778 | 1,760 | 1,760 | ±0 | ±0% | 1,200 |
2023/12/05 | 1,822 | 1,822 | 1,733 | 1,760 | -62 | -3.4% | 8,700 |
2023/12/04 | 1,795 | 1,822 | 1,782 | 1,822 | +42 | +2.4% | 3,600 |
2023/12/01 | 1,741 | 1,780 | 1,741 | 1,780 | +40 | +2.3% | 9,800 |
2023/11/30 | 1,736 | 1,740 | 1,736 | 1,740 | +10 | +0.6% | 700 |
2023/11/29 | 1,717 | 1,730 | 1,705 | 1,730 | +27 | +1.6% | 1,600 |
2023/11/28 | 1,694 | 1,715 | 1,694 | 1,703 | +10 | +0.6% | 900 |
2023/11/27 | 1,697 | 1,719 | 1,693 | 1,693 | +3 | +0.2% | 1,600 |
2023/11/24 | 1,699 | 1,700 | 1,684 | 1,690 | -5 | -0.3% | 1,000 |
2023/11/22 | 1,678 | 1,695 | 1,678 | 1,695 | +18 | +1.1% | 1,500 |
2023/11/21 | 1,677 | 1,677 | 1,676 | 1,677 | +9 | +0.5% | 400 |
2023/11/20 | 1,652 | 1,668 | 1,652 | 1,668 | +16 | +1% | 1,200 |
2023/11/17 | 1,652 | 1,652 | 1,652 | 1,652 | +1 | +0.1% | 300 |
2023/11/16 | 1,678 | 1,678 | 1,650 | 1,651 | -7 | -0.4% | 1,400 |
2023/11/15 | 1,655 | 1,663 | 1,652 | 1,658 | -3 | -0.2% | 800 |
2023/11/14 | 1,650 | 1,661 | 1,650 | 1,661 | +11 | +0.7% | 700 |
2023/11/13 | 1,651 | 1,653 | 1,650 | 1,650 | -6 | -0.4% | 1,900 |
2023/11/10 | 1,670 | 1,676 | 1,640 | 1,656 | -22 | -1.3% | 1,000 |
2023/11/09 | 1,680 | 1,680 | 1,678 | 1,678 | -3 | -0.2% | 300 |
2023/11/08 | 1,686 | 1,686 | 1,668 | 1,681 | +23 | +1.4% | 300 |
2023/11/07 | 1,670 | 1,670 | 1,657 | 1,658 | -12 | -0.7% | 500 |
2023/11/06 | 1,654 | 1,683 | 1,654 | 1,670 | +19 | +1.2% | 2,800 |
2023/11/02 | 1,674 | 1,674 | 1,651 | 1,651 | -1 | -0.1% | 900 |
2023/11/01 | 1,698 | 1,698 | 1,651 | 1,652 | -36 | -2.1% | 9,500 |
2023/10/31 | 1,657 | 1,689 | 1,654 | 1,688 | +33 | +2% | 6,600 |
2023/10/30 | 1,658 | 1,658 | 1,633 | 1,655 | -4 | -0.2% | 1,600 |
2023/10/27 | 1,625 | 1,669 | 1,625 | 1,659 | +24 | +1.5% | 1,600 |
2023/10/26 | 1,677 | 1,677 | 1,615 | 1,635 | -15 | -0.9% | 2,000 |
2023/10/25 | 1,611 | 1,650 | 1,609 | 1,650 | +35 | +2.2% | 1,900 |
2023/10/24 | 1,593 | 1,615 | 1,593 | 1,615 | +21 | +1.3% | 800 |
2023/10/23 | 1,601 | 1,601 | 1,594 | 1,594 | -15 | -0.9% | 1,000 |
2023/10/20 | 1,603 | 1,610 | 1,596 | 1,609 | -23 | -1.4% | 1,700 |
2023/10/19 | 1,616 | 1,632 | 1,616 | 1,632 | ±0 | ±0% | 200 |
2023/10/18 | 1,620 | 1,632 | 1,604 | 1,632 | +14 | +0.9% | 2,500 |
2023/10/17 | 1,590 | 1,618 | 1,580 | 1,618 | +19 | +1.2% | 1,300 |
2023/10/16 | 1,601 | 1,610 | 1,599 | 1,599 | -13 | -0.8% | 1,300 |
2023/10/13 | 1,620 | 1,620 | 1,612 | 1,612 | -8 | -0.5% | 200 |
2023/10/12 | 1,630 | 1,630 | 1,614 | 1,620 | -10 | -0.6% | 2,300 |
2023/10/11 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 200 |
2023/10/10 | 1,639 | 1,641 | 1,630 | 1,630 | -9 | -0.5% | 1,700 |
2023/10/06 | 1,619 | 1,640 | 1,617 | 1,639 | +11 | +0.7% | 1,100 |
2023/10/05 | 1,628 | 1,636 | 1,619 | 1,628 | +14 | +0.9% | 3,300 |
2023/10/04 | 1,603 | 1,643 | 1,603 | 1,614 | -54 | -3.2% | 2,400 |
2023/10/03 | 1,667 | 1,670 | 1,640 | 1,668 | -1 | -0.1% | 3,500 |
2023/10/02 | 1,690 | 1,690 | 1,669 | 1,669 | -2 | -0.1% | 2,200 |
2023/09/29 | 1,670 | 1,671 | 1,666 | 1,671 | +1 | +0.1% | 300 |
2023/09/28 | 1,680 | 1,681 | 1,670 | 1,670 | -8 | -0.5% | 1,700 |
101~
150
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