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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,285 | 1,287 | 1,275 | 1,275 | -10 | -0.8% | 2,300 |
| 2025/09/11 | 1,283 | 1,285 | 1,281 | 1,285 | +2 | +0.2% | 1,000 |
| 2025/09/10 | 1,287 | 1,287 | 1,283 | 1,283 | -10 | -0.8% | 1,100 |
| 2025/09/09 | 1,307 | 1,307 | 1,283 | 1,293 | -3 | -0.2% | 2,600 |
| 2025/09/08 | 1,296 | 1,301 | 1,286 | 1,296 | ±0 | ±0% | 1,300 |
| 2025/09/05 | 1,316 | 1,316 | 1,286 | 1,296 | -6 | -0.5% | 1,800 |
| 2025/09/04 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 100 |
| 2025/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/02 | 1,295 | 1,297 | 1,295 | 1,296 | +1 | +0.1% | 1,000 |
| 2025/09/01 | 1,301 | 1,314 | 1,295 | 1,295 | -17 | -1.3% | 3,300 |
| 2025/08/29 | 1,313 | 1,313 | 1,301 | 1,312 | -2 | -0.2% | 800 |
| 2025/08/28 | 1,313 | 1,314 | 1,305 | 1,314 | -9 | -0.7% | 1,100 |
| 2025/08/27 | 1,315 | 1,323 | 1,315 | 1,323 | -1 | -0.1% | 200 |
| 2025/08/26 | 1,318 | 1,324 | 1,318 | 1,324 | +6 | +0.5% | 1,000 |
| 2025/08/25 | 1,328 | 1,329 | 1,308 | 1,318 | -10 | -0.8% | 1,700 |
| 2025/08/22 | 1,329 | 1,329 | 1,310 | 1,328 | -8 | -0.6% | 500 |
| 2025/08/21 | 1,335 | 1,338 | 1,308 | 1,336 | +9 | +0.7% | 1,000 |
| 2025/08/20 | 1,331 | 1,331 | 1,327 | 1,327 | ±0 | ±0% | 200 |
| 2025/08/19 | 1,326 | 1,327 | 1,326 | 1,327 | +12 | +0.9% | 200 |
| 2025/08/18 | 1,336 | 1,347 | 1,315 | 1,315 | -21 | -1.6% | 2,800 |
| 2025/08/15 | 1,340 | 1,340 | 1,320 | 1,336 | -4 | -0.3% | 1,600 |
| 2025/08/14 | 1,358 | 1,358 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2025/08/13 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 200 |
| 2025/08/12 | 1,351 | 1,360 | 1,350 | 1,350 | -28 | -2% | 4,100 |
| 2025/08/08 | 1,395 | 1,403 | 1,343 | 1,378 | -5 | -0.4% | 4,700 |
| 2025/08/07 | 1,392 | 1,398 | 1,381 | 1,383 | -13 | -0.9% | 2,100 |
| 2025/08/06 | 1,388 | 1,401 | 1,387 | 1,396 | -13 | -0.9% | 1,000 |
| 2025/08/05 | 1,405 | 1,409 | 1,396 | 1,409 | -5 | -0.4% | 400 |
| 2025/08/04 | 1,382 | 1,414 | 1,382 | 1,414 | +33 | +2.4% | 1,200 |
| 2025/08/01 | 1,382 | 1,382 | 1,380 | 1,381 | -7 | -0.5% | 600 |
| 2025/07/31 | 1,396 | 1,396 | 1,383 | 1,388 | -36 | -2.5% | 3,000 |
| 2025/07/30 | 1,366 | 1,424 | 1,366 | 1,424 | +49 | +3.6% | 1,300 |
| 2025/07/29 | 1,366 | 1,385 | 1,366 | 1,375 | -14 | -1% | 900 |
| 2025/07/28 | 1,361 | 1,419 | 1,359 | 1,389 | +10 | +0.7% | 4,700 |
| 2025/07/25 | 1,378 | 1,389 | 1,373 | 1,379 | +1 | +0.1% | 700 |
| 2025/07/24 | 1,374 | 1,388 | 1,350 | 1,378 | +5 | +0.4% | 4,900 |
| 2025/07/23 | 1,381 | 1,390 | 1,373 | 1,373 | -5 | -0.4% | 500 |
| 2025/07/22 | 1,388 | 1,400 | 1,361 | 1,378 | -21 | -1.5% | 8,700 |
| 2025/07/18 | 1,363 | 1,400 | 1,363 | 1,399 | +35 | +2.6% | 2,100 |
| 2025/07/17 | 1,364 | 1,399 | 1,271 | 1,364 | ±0 | ±0% | 5,500 |
| 2025/07/16 | 1,363 | 1,391 | 1,363 | 1,364 | -13 | -0.9% | 1,200 |
| 2025/07/15 | 1,362 | 1,377 | 1,356 | 1,377 | +15 | +1.1% | 2,100 |
| 2025/07/14 | 1,372 | 1,497 | 1,356 | 1,362 | -10 | -0.7% | 26,100 |
| 2025/07/11 | 1,395 | 1,395 | 1,340 | 1,372 | -23 | -1.6% | 4,600 |
| 2025/07/10 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 600 |
| 2025/07/09 | 1,410 | 1,410 | 1,390 | 1,395 | -15 | -1.1% | 400 |
| 2025/07/08 | 1,402 | 1,410 | 1,402 | 1,410 | -22 | -1.5% | 500 |
| 2025/07/07 | 1,433 | 1,433 | 1,403 | 1,432 | - | - | 400 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3783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 | 127,500円 | +9.9% | - | 2.35% | 13.98倍 | 0.42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 |
| アマテイ | 18,500円 | +2.1% | +0.9% | 2.70% | 15.13倍 | 1.48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 | 55,500円 | +1.1% | -17.5% | 3.60% | 8.24倍 | 0.34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 |
| ネポン | 147,800円 | +0.3% | -34.2% | 0.81% | 35.38倍 | 0.61倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 清鋼材 | - | +13.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
