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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 1,525 | 1,540 | 1,510 | 1,530 | +5 | +0.3% | 1,100 |
| 2023/05/30 | 1,491 | 1,530 | 1,491 | 1,525 | +15 | +1% | 1,000 |
| 2023/05/29 | 1,509 | 1,520 | 1,506 | 1,510 | +5 | +0.3% | 1,000 |
| 2023/05/26 | 1,468 | 1,505 | 1,468 | 1,505 | +33 | +2.2% | 2,100 |
| 2023/05/25 | 1,468 | 1,500 | 1,468 | 1,472 | +4 | +0.3% | 700 |
| 2023/05/24 | 1,466 | 1,468 | 1,465 | 1,468 | -37 | -2.5% | 300 |
| 2023/05/23 | 1,450 | 1,542 | 1,450 | 1,505 | +38 | +2.6% | 3,500 |
| 2023/05/22 | 1,455 | 1,497 | 1,455 | 1,467 | -3 | -0.2% | 1,300 |
| 2023/05/19 | 1,482 | 1,483 | 1,470 | 1,470 | -30 | -2% | 400 |
| 2023/05/18 | 1,500 | 1,510 | 1,500 | 1,500 | +3 | +0.2% | 3,500 |
| 2023/05/17 | 1,500 | 1,515 | 1,474 | 1,497 | +39 | +2.7% | 3,500 |
| 2023/05/16 | 1,465 | 1,465 | 1,458 | 1,458 | +7 | +0.5% | 200 |
| 2023/05/15 | 1,457 | 1,473 | 1,451 | 1,451 | -36 | -2.4% | 1,400 |
| 2023/05/12 | 1,450 | 1,500 | 1,450 | 1,487 | +26 | +1.8% | 4,200 |
| 2023/05/11 | 1,461 | 1,496 | 1,450 | 1,461 | -39 | -2.6% | 2,500 |
| 2023/05/10 | 1,460 | 1,500 | 1,432 | 1,500 | +40 | +2.7% | 4,500 |
| 2023/05/09 | 1,450 | 1,483 | 1,430 | 1,460 | -6 | -0.4% | 13,700 |
| 2023/05/08 | 1,452 | 1,518 | 1,450 | 1,466 | +13 | +0.9% | 8,100 |
| 2023/05/02 | 1,502 | 1,502 | 1,413 | 1,453 | -97 | -6.3% | 62,600 |
| 2023/05/01 | 1,400 | 1,605 | 1,400 | 1,550 | +244 | +18.7% | 79,200 |
| 2023/04/28 | 1,305 | 1,306 | 1,300 | 1,306 | +11 | +0.8% | 600 |
| 2023/04/27 | 1,303 | 1,303 | 1,295 | 1,295 | ±0 | ±0% | 400 |
| 2023/04/26 | 1,300 | 1,320 | 1,295 | 1,295 | -1 | -0.1% | 1,300 |
| 2023/04/25 | 1,300 | 1,300 | 1,296 | 1,296 | +1 | +0.1% | 800 |
| 2023/04/24 | 1,267 | 1,295 | 1,243 | 1,295 | +55 | +4.4% | 1,200 |
| 2023/04/21 | 1,274 | 1,274 | 1,198 | 1,240 | -18 | -1.4% | 2,600 |
| 2023/04/20 | 1,260 | 1,260 | 1,258 | 1,258 | -3 | -0.2% | 400 |
| 2023/04/19 | 1,292 | 1,292 | 1,261 | 1,261 | -2 | -0.2% | 600 |
| 2023/04/18 | 1,240 | 1,263 | 1,240 | 1,263 | -12 | -0.9% | 1,500 |
| 2023/04/17 | 1,280 | 1,280 | 1,275 | 1,275 | - | - | 200 |
| 2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,276 | 1,282 | 1,276 | 1,282 | -24 | -1.8% | 300 |
| 2023/04/11 | 1,306 | 1,306 | 1,306 | 1,306 | +8 | +0.6% | 100 |
| 2023/04/10 | 1,298 | 1,298 | 1,298 | 1,298 | - | - | 500 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 200 |
| 2023/04/04 | 1,301 | 1,301 | 1,268 | 1,268 | -37 | -2.8% | 600 |
| 2023/04/03 | 1,297 | 1,305 | 1,277 | 1,305 | +8 | +0.6% | 800 |
| 2023/03/31 | 1,285 | 1,309 | 1,285 | 1,297 | - | - | 800 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 1,280 | 1,317 | 1,280 | 1,317 | +44 | +3.5% | 700 |
| 2023/03/28 | 1,273 | 1,273 | 1,273 | 1,273 | -30 | -2.3% | 100 |
| 2023/03/27 | 1,320 | 1,330 | 1,303 | 1,303 | -17 | -1.3% | 1,200 |
| 2023/03/24 | 1,299 | 1,320 | 1,299 | 1,320 | -9 | -0.7% | 800 |
| 2023/03/23 | 1,299 | 1,329 | 1,299 | 1,329 | +30 | +2.3% | 700 |
| 2023/03/22 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 100 |
| 2023/03/20 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 100 |
| 2023/03/17 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
501～
550
件表示中 / 3721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 | 141,500円 | +9.9% | - | 2.12% | 15.52倍 | 0.47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 | 117,900円 | +1.8% | -0.9% | 2.54% | 16.94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 |
| アマテイ | 16,900円 | +2.1% | +0.9% | 2.96% | 13.82倍 | 1.35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 | 54,300円 | +1.1% | -17.5% | 3.68% | 8.02倍 | 0.33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 | 152,200円 | +0.3% | -34.2% | - | - | - |
|
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
