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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,768 | 1,769 | 1,740 | 1,740 | -30 | -1.7% | 300 |
| 2024/08/20 | 1,770 | 1,778 | 1,733 | 1,770 | ±0 | ±0% | 2,400 |
| 2024/08/19 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 400 |
| 2024/08/16 | 1,770 | 1,775 | 1,770 | 1,770 | ±0 | ±0% | 600 |
| 2024/08/15 | 1,779 | 1,780 | 1,761 | 1,770 | ±0 | ±0% | 2,100 |
| 2024/08/14 | 1,704 | 1,770 | 1,704 | 1,770 | -38 | -2.1% | 1,700 |
| 2024/08/13 | 1,797 | 1,808 | 1,770 | 1,808 | +63 | +3.6% | 6,500 |
| 2024/08/09 | 1,684 | 1,759 | 1,674 | 1,745 | +95 | +5.8% | 3,000 |
| 2024/08/08 | 1,581 | 1,650 | 1,581 | 1,650 | +70 | +4.4% | 1,400 |
| 2024/08/07 | 1,520 | 1,599 | 1,520 | 1,580 | -20 | -1.3% | 800 |
| 2024/08/06 | 1,495 | 1,600 | 1,473 | 1,600 | +105 | +7% | 2,100 |
| 2024/08/05 | 1,519 | 1,563 | 1,495 | 1,495 | -156 | -9.4% | 3,800 |
| 2024/08/02 | 1,591 | 1,689 | 1,580 | 1,651 | +2 | +0.1% | 4,000 |
| 2024/08/01 | 1,654 | 1,654 | 1,635 | 1,649 | -31 | -1.8% | 800 |
| 2024/07/31 | 1,650 | 1,680 | 1,650 | 1,680 | +32 | +1.9% | 700 |
| 2024/07/30 | 1,688 | 1,688 | 1,648 | 1,648 | - | - | 800 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,672 | 1,678 | 1,672 | 1,678 | +13 | +0.8% | 1,800 |
| 2024/07/25 | 1,645 | 1,665 | 1,645 | 1,665 | -5 | -0.3% | 600 |
| 2024/07/24 | 1,685 | 1,720 | 1,662 | 1,670 | -31 | -1.8% | 1,500 |
| 2024/07/23 | 1,701 | 1,701 | 1,701 | 1,701 | +29 | +1.7% | 100 |
| 2024/07/22 | 1,672 | 1,672 | 1,672 | 1,672 | -25 | -1.5% | 100 |
| 2024/07/19 | 1,676 | 1,697 | 1,676 | 1,697 | +7 | +0.4% | 300 |
| 2024/07/18 | 1,690 | 1,690 | 1,690 | 1,690 | -70 | -4% | 400 |
| 2024/07/17 | 1,673 | 1,810 | 1,673 | 1,760 | +86 | +5.1% | 13,100 |
| 2024/07/16 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 100 |
| 2024/07/12 | 1,692 | 1,692 | 1,652 | 1,674 | -25 | -1.5% | 1,000 |
| 2024/07/11 | 1,700 | 1,700 | 1,699 | 1,699 | +1 | +0.1% | 400 |
| 2024/07/10 | 1,687 | 1,699 | 1,687 | 1,698 | +15 | +0.9% | 800 |
| 2024/07/09 | 1,695 | 1,695 | 1,683 | 1,683 | -12 | -0.7% | 200 |
| 2024/07/08 | 1,699 | 1,699 | 1,664 | 1,695 | -4 | -0.2% | 600 |
| 2024/07/05 | 1,700 | 1,700 | 1,699 | 1,699 | -1 | -0.1% | 700 |
| 2024/07/04 | 1,674 | 1,700 | 1,637 | 1,700 | +28 | +1.7% | 600 |
| 2024/07/03 | 1,672 | 1,672 | 1,672 | 1,672 | +1 | +0.1% | 100 |
| 2024/07/02 | 1,669 | 1,671 | 1,669 | 1,671 | +2 | +0.1% | 500 |
| 2024/07/01 | 1,705 | 1,705 | 1,664 | 1,669 | +4 | +0.2% | 1,600 |
| 2024/06/28 | 1,640 | 1,678 | 1,638 | 1,665 | - | - | 900 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,666 | 1,666 | 1,626 | 1,666 | +2 | +0.1% | 1,600 |
| 2024/06/25 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2024/06/24 | 1,681 | 1,681 | 1,601 | 1,664 | -17 | -1% | 1,800 |
| 2024/06/21 | 1,690 | 1,700 | 1,654 | 1,681 | -9 | -0.5% | 2,300 |
| 2024/06/20 | 1,705 | 1,705 | 1,665 | 1,690 | -15 | -0.9% | 800 |
| 2024/06/19 | 1,705 | 1,705 | 1,663 | 1,705 | ±0 | ±0% | 900 |
| 2024/06/18 | 1,709 | 1,710 | 1,705 | 1,705 | - | - | 600 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,686 | 1,749 | 1,679 | 1,709 | - | - | 2,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,716 | 1,725 | 1,716 | 1,725 | +12 | +0.7% | 2,500 |
| 2024/06/11 | 1,689 | 1,720 | 1,683 | 1,713 | +31 | +1.8% | 2,600 |
151～
200
件表示中 / 3673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 | 139,800円 | -9.5% | - | 1.43% | - | 0.37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 |
| ロブテックス | 122,100円 | -2.8% | -49.2% | 2.46% | 16.29倍 | 0.47倍 |
|
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 |
| テクニスコ | 24,700円 | -3.5% | - | 0.00% | - | 0.53倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| アマテイ | 15,600円 | +3.0% | +23.6% | 3.21% | 12.76倍 | 1.32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 |
| 中国工 | 49,200円 | +1.3% | +13.5% | 4.07% | 7.61倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
