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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,368 | 1,510 | 1,368 | 1,373 | -55 | -3.9% | 19,100 |
| 2025/04/30 | 1,420 | 1,434 | 1,420 | 1,428 | +25 | +1.8% | 1,100 |
| 2025/04/28 | 1,435 | 1,435 | 1,403 | 1,403 | -32 | -2.2% | 700 |
| 2025/04/25 | 1,435 | 1,435 | 1,435 | 1,435 | - | - | 100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 200 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,377 | 1,458 | 1,377 | 1,400 | +53 | +3.9% | 7,600 |
| 2025/04/18 | 1,440 | 1,468 | 1,331 | 1,347 | - | - | 6,400 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2025/04/11 | 1,259 | 1,460 | 1,259 | 1,440 | +61 | +4.4% | 12,500 |
| 2025/04/10 | 1,348 | 1,379 | 1,348 | 1,379 | +70 | +5.3% | 1,200 |
| 2025/04/09 | 1,339 | 1,339 | 1,309 | 1,309 | -51 | -3.8% | 200 |
| 2025/04/08 | 1,390 | 1,390 | 1,360 | 1,360 | +90 | +7.1% | 300 |
| 2025/04/07 | 1,338 | 1,338 | 1,270 | 1,270 | -128 | -9.2% | 1,800 |
| 2025/04/04 | 1,368 | 1,398 | 1,339 | 1,398 | ±0 | ±0% | 300 |
| 2025/04/03 | 1,335 | 1,398 | 1,335 | 1,398 | -27 | -1.9% | 700 |
| 2025/04/02 | 1,455 | 1,455 | 1,425 | 1,425 | -27 | -1.9% | 300 |
| 2025/04/01 | 1,452 | 1,452 | 1,452 | 1,452 | +42 | +3% | 400 |
| 2025/03/31 | 1,378 | 1,410 | 1,377 | 1,410 | - | - | 300 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,434 | 1,434 | 1,428 | 1,428 | -6 | -0.4% | 200 |
| 2025/03/26 | 1,434 | 1,434 | 1,434 | 1,434 | -1 | -0.1% | 700 |
| 2025/03/25 | 1,436 | 1,436 | 1,420 | 1,435 | -1 | -0.1% | 700 |
| 2025/03/24 | 1,437 | 1,437 | 1,435 | 1,436 | +21 | +1.5% | 700 |
| 2025/03/21 | 1,415 | 1,415 | 1,415 | 1,415 | +32 | +2.3% | 100 |
| 2025/03/19 | 1,436 | 1,436 | 1,376 | 1,383 | -30 | -2.1% | 700 |
| 2025/03/18 | 1,383 | 1,413 | 1,383 | 1,413 | - | - | 400 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,448 | 1,448 | 1,389 | 1,413 | - | - | 4,200 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,455 | 1,455 | 1,448 | 1,448 | -7 | -0.5% | 500 |
| 2025/03/07 | 1,446 | 1,455 | 1,446 | 1,455 | -15 | -1% | 600 |
| 2025/03/06 | 1,470 | 1,470 | 1,470 | 1,470 | +2 | +0.1% | 100 |
| 2025/03/05 | 1,468 | 1,468 | 1,468 | 1,468 | +1 | +0.1% | 100 |
| 2025/03/04 | 1,465 | 1,467 | 1,435 | 1,467 | +1 | +0.1% | 400 |
| 2025/03/03 | 1,464 | 1,466 | 1,464 | 1,466 | +13 | +0.9% | 500 |
| 2025/02/28 | 1,453 | 1,453 | 1,453 | 1,453 | +2 | +0.1% | 100 |
| 2025/02/27 | 1,421 | 1,451 | 1,410 | 1,451 | +30 | +2.1% | 1,000 |
| 2025/02/26 | 1,412 | 1,450 | 1,412 | 1,421 | +28 | +2% | 2,200 |
| 2025/02/25 | 1,380 | 1,399 | 1,380 | 1,393 | +27 | +2% | 1,200 |
| 2025/02/21 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3691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 | 137,300円 | +9.9% | - | 2.18% | 15.05倍 | 0.45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 | 122,900円 | -2.8% | -49.2% | 2.44% | 16.39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 |
| アマテイ | 16,400円 | +3.0% | +23.6% | 3.05% | 13.41倍 | 1.38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 | 53,100円 | +3.8% | +77.3% | 3.77% | 4.66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 |
| ネポン | 146,900円 | -6.1% | -51.2% | 0.68% | 140.71倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
