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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
