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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 1,678 | 1,685 | 1,677 | 1,682 | +4 | +0.2% | 2,100 |
| 2024/06/07 | 1,660 | 1,678 | 1,660 | 1,678 | +16 | +1% | 700 |
| 2024/06/06 | 1,655 | 1,680 | 1,655 | 1,662 | +7 | +0.4% | 1,000 |
| 2024/06/05 | 1,650 | 1,655 | 1,648 | 1,655 | +23 | +1.4% | 4,100 |
| 2024/06/04 | 1,633 | 1,648 | 1,610 | 1,632 | -1 | -0.1% | 1,000 |
| 2024/06/03 | 1,597 | 1,633 | 1,597 | 1,633 | -4 | -0.2% | 3,200 |
| 2024/05/31 | 1,615 | 1,637 | 1,610 | 1,637 | +22 | +1.4% | 700 |
| 2024/05/30 | 1,615 | 1,615 | 1,615 | 1,615 | +1 | +0.1% | 200 |
| 2024/05/29 | 1,617 | 1,617 | 1,614 | 1,614 | -3 | -0.2% | 400 |
| 2024/05/28 | 1,623 | 1,625 | 1,617 | 1,617 | -5 | -0.3% | 1,100 |
| 2024/05/27 | 1,644 | 1,644 | 1,604 | 1,622 | +7 | +0.4% | 1,000 |
| 2024/05/24 | 1,584 | 1,615 | 1,580 | 1,615 | +11 | +0.7% | 1,700 |
| 2024/05/23 | 1,611 | 1,611 | 1,567 | 1,604 | -2 | -0.1% | 1,200 |
| 2024/05/22 | 1,598 | 1,606 | 1,598 | 1,606 | +13 | +0.8% | 1,300 |
| 2024/05/21 | 1,578 | 1,601 | 1,578 | 1,593 | +17 | +1.1% | 2,100 |
| 2024/05/20 | 1,578 | 1,598 | 1,576 | 1,576 | +2 | +0.1% | 3,600 |
| 2024/05/17 | 1,574 | 1,575 | 1,573 | 1,574 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,570 | 1,610 | 1,568 | 1,574 | +4 | +0.3% | 2,900 |
| 2024/05/15 | 1,582 | 1,617 | 1,564 | 1,570 | -12 | -0.8% | 1,900 |
| 2024/05/14 | 1,569 | 1,600 | 1,567 | 1,582 | +13 | +0.8% | 3,400 |
| 2024/05/13 | 1,551 | 1,575 | 1,540 | 1,569 | +19 | +1.2% | 3,300 |
| 2024/05/10 | 1,592 | 1,595 | 1,550 | 1,550 | -42 | -2.6% | 5,700 |
| 2024/05/09 | 1,595 | 1,597 | 1,589 | 1,592 | -3 | -0.2% | 2,000 |
| 2024/05/08 | 1,595 | 1,595 | 1,587 | 1,595 | -5 | -0.3% | 2,100 |
| 2024/05/07 | 1,638 | 1,638 | 1,575 | 1,600 | -1 | -0.1% | 7,200 |
| 2024/05/02 | 1,635 | 1,638 | 1,575 | 1,601 | -34 | -2.1% | 10,500 |
| 2024/05/01 | 1,540 | 1,690 | 1,509 | 1,635 | -231 | -12.4% | 65,100 |
| 2024/04/30 | 1,900 | 1,900 | 1,821 | 1,866 | -79 | -4.1% | 12,100 |
| 2024/04/26 | 1,925 | 1,959 | 1,925 | 1,945 | +44 | +2.3% | 4,600 |
| 2024/04/25 | 1,910 | 1,926 | 1,885 | 1,901 | -44 | -2.3% | 2,600 |
| 2024/04/24 | 1,928 | 1,945 | 1,921 | 1,945 | +32 | +1.7% | 700 |
| 2024/04/23 | 1,893 | 1,914 | 1,893 | 1,913 | +15 | +0.8% | 1,200 |
| 2024/04/22 | 1,885 | 1,898 | 1,860 | 1,898 | +18 | +1% | 1,100 |
| 2024/04/19 | 1,889 | 1,900 | 1,880 | 1,880 | -49 | -2.5% | 1,300 |
| 2024/04/18 | 1,888 | 1,929 | 1,888 | 1,929 | +1 | +0.1% | 1,100 |
| 2024/04/17 | 1,867 | 1,928 | 1,867 | 1,928 | +65 | +3.5% | 900 |
| 2024/04/16 | 1,941 | 1,941 | 1,849 | 1,863 | -96 | -4.9% | 7,800 |
| 2024/04/15 | 1,940 | 1,964 | 1,940 | 1,959 | -15 | -0.8% | 700 |
| 2024/04/12 | 1,974 | 1,974 | 1,974 | 1,974 | +34 | +1.8% | 200 |
| 2024/04/11 | 1,939 | 1,940 | 1,939 | 1,940 | -19 | -1% | 500 |
| 2024/04/10 | 1,929 | 1,971 | 1,929 | 1,959 | +33 | +1.7% | 600 |
| 2024/04/09 | 1,925 | 1,926 | 1,925 | 1,926 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,959 | 1,959 | 1,919 | 1,932 | -38 | -1.9% | 600 |
| 2024/04/04 | 1,993 | 1,993 | 1,970 | 1,970 | -30 | -1.5% | 1,000 |
201～
250
件表示中 / 3678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 | 144,000円 | -9.5% | - | 1.39% | - | 0.38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 | 119,100円 | -2.8% | -49.2% | 2.52% | 15.89倍 | 0.46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 | 25,900円 | -3.5% | - | 0.00% | - | 0.56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
