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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,678 | 1,678 | 1,678 | 1,678 | -12 | -0.7% | 200 |
2023/09/26 | 1,682 | 1,704 | 1,682 | 1,690 | +3 | +0.2% | 900 |
2023/09/25 | 1,694 | 1,694 | 1,677 | 1,687 | -4 | -0.2% | 1,100 |
2023/09/22 | 1,688 | 1,691 | 1,677 | 1,691 | -4 | -0.2% | 1,300 |
2023/09/21 | 1,709 | 1,709 | 1,685 | 1,695 | -2 | -0.1% | 1,500 |
2023/09/20 | 1,705 | 1,705 | 1,690 | 1,697 | -15 | -0.9% | 2,000 |
2023/09/19 | 1,697 | 1,712 | 1,694 | 1,712 | -7 | -0.4% | 5,700 |
2023/09/15 | 1,692 | 1,719 | 1,692 | 1,719 | +19 | +1.1% | 1,200 |
2023/09/14 | 1,712 | 1,730 | 1,696 | 1,700 | ±0 | ±0% | 1,200 |
2023/09/13 | 1,727 | 1,727 | 1,696 | 1,700 | -18 | -1% | 1,000 |
2023/09/12 | 1,740 | 1,748 | 1,697 | 1,718 | -18 | -1% | 2,600 |
2023/09/11 | 1,696 | 1,736 | 1,694 | 1,736 | +30 | +1.8% | 1,800 |
2023/09/08 | 1,680 | 1,706 | 1,680 | 1,706 | +21 | +1.2% | 3,700 |
2023/09/07 | 1,679 | 1,705 | 1,678 | 1,685 | +7 | +0.4% | 3,200 |
2023/09/06 | 1,685 | 1,685 | 1,678 | 1,678 | -2 | -0.1% | 1,700 |
2023/09/05 | 1,695 | 1,706 | 1,680 | 1,680 | -20 | -1.2% | 1,900 |
2023/09/04 | 1,720 | 1,746 | 1,700 | 1,700 | -10 | -0.6% | 3,000 |
2023/09/01 | 1,714 | 1,715 | 1,689 | 1,710 | -7 | -0.4% | 1,500 |
2023/08/31 | 1,715 | 1,719 | 1,706 | 1,717 | +19 | +1.1% | 700 |
2023/08/30 | 1,698 | 1,698 | 1,698 | 1,698 | -7 | -0.4% | 100 |
2023/08/29 | 1,715 | 1,715 | 1,685 | 1,705 | -10 | -0.6% | 2,000 |
2023/08/28 | 1,746 | 1,746 | 1,714 | 1,715 | -5 | -0.3% | 4,600 |
2023/08/25 | 1,710 | 1,732 | 1,710 | 1,720 | +10 | +0.6% | 400 |
2023/08/24 | 1,690 | 1,710 | 1,690 | 1,710 | ±0 | ±0% | 300 |
2023/08/23 | 1,716 | 1,716 | 1,700 | 1,710 | ±0 | ±0% | 1,200 |
2023/08/22 | 1,699 | 1,710 | 1,678 | 1,710 | -5 | -0.3% | 3,100 |
2023/08/21 | 1,690 | 1,730 | 1,685 | 1,715 | +16 | +0.9% | 2,100 |
2023/08/18 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 300 |
2023/08/17 | 1,726 | 1,726 | 1,690 | 1,700 | -30 | -1.7% | 2,800 |
2023/08/16 | 1,736 | 1,736 | 1,726 | 1,730 | -6 | -0.3% | 1,100 |
2023/08/15 | 1,781 | 1,781 | 1,727 | 1,736 | +18 | +1% | 1,000 |
2023/08/14 | 1,745 | 1,745 | 1,717 | 1,718 | -20 | -1.2% | 1,300 |
2023/08/10 | 1,770 | 1,770 | 1,716 | 1,738 | -11 | -0.6% | 5,100 |
2023/08/09 | 1,737 | 1,749 | 1,707 | 1,749 | +15 | +0.9% | 3,000 |
2023/08/08 | 1,729 | 1,750 | 1,728 | 1,734 | +18 | +1% | 4,400 |
2023/08/07 | 1,709 | 1,760 | 1,708 | 1,716 | +17 | +1% | 8,000 |
2023/08/04 | 1,700 | 1,707 | 1,676 | 1,699 | -10 | -0.6% | 1,800 |
2023/08/03 | 1,666 | 1,720 | 1,666 | 1,709 | +24 | +1.4% | 2,100 |
2023/08/02 | 1,686 | 1,700 | 1,673 | 1,685 | +25 | +1.5% | 3,500 |
2023/08/01 | 1,726 | 1,894 | 1,632 | 1,660 | +77 | +4.9% | 24,100 |
2023/07/31 | 1,577 | 1,608 | 1,565 | 1,583 | +32 | +2.1% | 2,100 |
2023/07/28 | 1,581 | 1,581 | 1,522 | 1,551 | -49 | -3.1% | 1,300 |
2023/07/27 | 1,560 | 1,600 | 1,560 | 1,600 | +5 | +0.3% | 1,000 |
2023/07/26 | 1,595 | 1,595 | 1,594 | 1,595 | +5 | +0.3% | 1,400 |
2023/07/25 | 1,587 | 1,590 | 1,570 | 1,590 | +13 | +0.8% | 900 |
2023/07/24 | 1,582 | 1,582 | 1,559 | 1,577 | +20 | +1.3% | 500 |
2023/07/21 | 1,555 | 1,570 | 1,555 | 1,557 | +3 | +0.2% | 800 |
2023/07/20 | 1,554 | 1,570 | 1,552 | 1,554 | -21 | -1.3% | 1,300 |
2023/07/19 | 1,575 | 1,575 | 1,575 | 1,575 | +25 | +1.6% | 100 |
2023/07/18 | 1,549 | 1,550 | 1,537 | 1,550 | +1 | +0.1% | 1,000 |
151~
200
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