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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,698 | 1,698 | 1,698 | 1,698 | -7 | -0.4% | 100 |
| 2023/08/29 | 1,715 | 1,715 | 1,685 | 1,705 | -10 | -0.6% | 2,000 |
| 2023/08/28 | 1,746 | 1,746 | 1,714 | 1,715 | -5 | -0.3% | 4,600 |
| 2023/08/25 | 1,710 | 1,732 | 1,710 | 1,720 | +10 | +0.6% | 400 |
| 2023/08/24 | 1,690 | 1,710 | 1,690 | 1,710 | ±0 | ±0% | 300 |
| 2023/08/23 | 1,716 | 1,716 | 1,700 | 1,710 | ±0 | ±0% | 1,200 |
| 2023/08/22 | 1,699 | 1,710 | 1,678 | 1,710 | -5 | -0.3% | 3,100 |
| 2023/08/21 | 1,690 | 1,730 | 1,685 | 1,715 | +16 | +0.9% | 2,100 |
| 2023/08/18 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 300 |
| 2023/08/17 | 1,726 | 1,726 | 1,690 | 1,700 | -30 | -1.7% | 2,800 |
| 2023/08/16 | 1,736 | 1,736 | 1,726 | 1,730 | -6 | -0.3% | 1,100 |
| 2023/08/15 | 1,781 | 1,781 | 1,727 | 1,736 | +18 | +1% | 1,000 |
| 2023/08/14 | 1,745 | 1,745 | 1,717 | 1,718 | -20 | -1.2% | 1,300 |
| 2023/08/10 | 1,770 | 1,770 | 1,716 | 1,738 | -11 | -0.6% | 5,100 |
| 2023/08/09 | 1,737 | 1,749 | 1,707 | 1,749 | +15 | +0.9% | 3,000 |
| 2023/08/08 | 1,729 | 1,750 | 1,728 | 1,734 | +18 | +1% | 4,400 |
| 2023/08/07 | 1,709 | 1,760 | 1,708 | 1,716 | +17 | +1% | 8,000 |
| 2023/08/04 | 1,700 | 1,707 | 1,676 | 1,699 | -10 | -0.6% | 1,800 |
| 2023/08/03 | 1,666 | 1,720 | 1,666 | 1,709 | +24 | +1.4% | 2,100 |
| 2023/08/02 | 1,686 | 1,700 | 1,673 | 1,685 | +25 | +1.5% | 3,500 |
| 2023/08/01 | 1,726 | 1,894 | 1,632 | 1,660 | +77 | +4.9% | 24,100 |
| 2023/07/31 | 1,577 | 1,608 | 1,565 | 1,583 | +32 | +2.1% | 2,100 |
| 2023/07/28 | 1,581 | 1,581 | 1,522 | 1,551 | -49 | -3.1% | 1,300 |
| 2023/07/27 | 1,560 | 1,600 | 1,560 | 1,600 | +5 | +0.3% | 1,000 |
| 2023/07/26 | 1,595 | 1,595 | 1,594 | 1,595 | +5 | +0.3% | 1,400 |
| 2023/07/25 | 1,587 | 1,590 | 1,570 | 1,590 | +13 | +0.8% | 900 |
| 2023/07/24 | 1,582 | 1,582 | 1,559 | 1,577 | +20 | +1.3% | 500 |
| 2023/07/21 | 1,555 | 1,570 | 1,555 | 1,557 | +3 | +0.2% | 800 |
| 2023/07/20 | 1,554 | 1,570 | 1,552 | 1,554 | -21 | -1.3% | 1,300 |
| 2023/07/19 | 1,575 | 1,575 | 1,575 | 1,575 | +25 | +1.6% | 100 |
| 2023/07/18 | 1,549 | 1,550 | 1,537 | 1,550 | +1 | +0.1% | 1,000 |
| 2023/07/14 | 1,538 | 1,549 | 1,521 | 1,549 | +11 | +0.7% | 500 |
| 2023/07/13 | 1,540 | 1,550 | 1,532 | 1,538 | -12 | -0.8% | 600 |
| 2023/07/12 | 1,555 | 1,555 | 1,540 | 1,550 | -5 | -0.3% | 800 |
| 2023/07/11 | 1,587 | 1,587 | 1,549 | 1,555 | +8 | +0.5% | 1,000 |
| 2023/07/10 | 1,560 | 1,560 | 1,540 | 1,547 | -13 | -0.8% | 2,000 |
| 2023/07/07 | 1,560 | 1,560 | 1,538 | 1,560 | -10 | -0.6% | 400 |
| 2023/07/06 | 1,531 | 1,570 | 1,515 | 1,570 | +38 | +2.5% | 1,600 |
| 2023/07/05 | 1,532 | 1,532 | 1,532 | 1,532 | -14 | -0.9% | 200 |
| 2023/07/04 | 1,546 | 1,546 | 1,546 | 1,546 | +3 | +0.2% | 100 |
| 2023/07/03 | 1,554 | 1,565 | 1,517 | 1,543 | +34 | +2.3% | 1,300 |
| 2023/06/30 | 1,520 | 1,520 | 1,509 | 1,509 | -4 | -0.3% | 700 |
| 2023/06/29 | 1,519 | 1,519 | 1,503 | 1,513 | +10 | +0.7% | 900 |
| 2023/06/28 | 1,519 | 1,519 | 1,503 | 1,503 | +2 | +0.1% | 300 |
| 2023/06/27 | 1,501 | 1,501 | 1,501 | 1,501 | -8 | -0.5% | 100 |
| 2023/06/26 | 1,518 | 1,519 | 1,490 | 1,509 | +9 | +0.6% | 1,700 |
| 2023/06/23 | 1,500 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 500 |
| 2023/06/22 | 1,466 | 1,498 | 1,466 | 1,495 | +3 | +0.2% | 600 |
| 2023/06/21 | 1,500 | 1,500 | 1,461 | 1,492 | - | - | 5,200 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
501～
550
件表示中 / 3784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 | 128,700円 | +9.9% | - | 2.33% | 14.11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 | 18,700円 | +2.1% | +0.9% | 2.67% | 15.29倍 | 1.49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 | 55,800円 | +1.1% | -17.5% | 3.58% | 8.28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 | 147,000円 | +0.3% | -34.2% | 0.82% | 35.18倍 | 0.60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
