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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,220 | 1,220 | 1,172 | 1,172 | -38 | -3.1% | 2,600 |
| 2023/02/01 | 1,170 | 1,210 | 1,164 | 1,210 | +73 | +6.4% | 7,900 |
| 2023/01/31 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 400 |
| 2023/01/30 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 100 |
| 2023/01/27 | 1,167 | 1,167 | 1,137 | 1,137 | -7 | -0.6% | 200 |
| 2023/01/26 | 1,174 | 1,174 | 1,144 | 1,144 | -2 | -0.2% | 500 |
| 2023/01/25 | 1,145 | 1,146 | 1,145 | 1,146 | - | - | 200 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,113 | 1,136 | 1,113 | 1,136 | - | - | 200 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 1,137 | 1,137 | 1,108 | 1,113 | - | - | 1,300 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,167 | 1,167 | 1,137 | 1,137 | -28 | -2.4% | 200 |
| 2023/01/10 | 1,157 | 1,187 | 1,157 | 1,165 | +8 | +0.7% | 800 |
| 2023/01/06 | 1,159 | 1,165 | 1,157 | 1,157 | -2 | -0.2% | 1,800 |
| 2023/01/05 | 1,158 | 1,159 | 1,158 | 1,159 | ±0 | ±0% | 400 |
| 2023/01/04 | 1,186 | 1,186 | 1,159 | 1,159 | +3 | +0.3% | 1,900 |
| 2022/12/30 | 1,151 | 1,160 | 1,137 | 1,156 | - | - | 800 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,122 | 1,122 | 1,122 | 1,122 | +1 | +0.1% | 100 |
| 2022/12/27 | 1,121 | 1,128 | 1,121 | 1,121 | +2 | +0.2% | 400 |
| 2022/12/26 | 1,148 | 1,149 | 1,119 | 1,119 | +1 | +0.1% | 700 |
| 2022/12/23 | 1,132 | 1,140 | 1,106 | 1,118 | -44 | -3.8% | 2,600 |
| 2022/12/22 | 1,163 | 1,163 | 1,162 | 1,162 | +2 | +0.2% | 400 |
| 2022/12/21 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 400 |
| 2022/12/20 | 1,161 | 1,161 | 1,160 | 1,160 | -1 | -0.1% | 400 |
| 2022/12/19 | 1,161 | 1,161 | 1,161 | 1,161 | -1 | -0.1% | 500 |
| 2022/12/16 | 1,163 | 1,163 | 1,162 | 1,162 | -1 | -0.1% | 400 |
| 2022/12/15 | 1,163 | 1,163 | 1,163 | 1,163 | -1 | -0.1% | 200 |
| 2022/12/14 | 1,165 | 1,165 | 1,164 | 1,164 | -1 | -0.1% | 200 |
| 2022/12/13 | 1,165 | 1,165 | 1,165 | 1,165 | -2 | -0.2% | 200 |
| 2022/12/12 | 1,170 | 1,170 | 1,167 | 1,167 | +9 | +0.8% | 1,400 |
| 2022/12/09 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 100 |
| 2022/12/08 | 1,158 | 1,158 | 1,158 | 1,158 | +3 | +0.3% | 200 |
| 2022/12/07 | 1,155 | 1,155 | 1,155 | 1,155 | -2 | -0.2% | 100 |
| 2022/12/06 | 1,158 | 1,158 | 1,157 | 1,157 | +7 | +0.6% | 200 |
| 2022/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2022/12/02 | 1,158 | 1,158 | 1,150 | 1,150 | -8 | -0.7% | 1,100 |
| 2022/12/01 | 1,158 | 1,158 | 1,158 | 1,158 | +3 | +0.3% | 800 |
| 2022/11/30 | 1,148 | 1,158 | 1,148 | 1,155 | +6 | +0.5% | 700 |
| 2022/11/29 | 1,149 | 1,149 | 1,149 | 1,149 | -4 | -0.3% | 400 |
| 2022/11/28 | 1,164 | 1,164 | 1,149 | 1,153 | +8 | +0.7% | 900 |
| 2022/11/25 | 1,145 | 1,145 | 1,145 | 1,145 | +22 | +2% | 100 |
| 2022/11/24 | 1,122 | 1,130 | 1,122 | 1,123 | - | - | 1,000 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3692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 | 137,200円 | +9.9% | - | 2.19% | 15.04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 | 123,000円 | -2.8% | -49.2% | 2.44% | 16.41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 | 16,300円 | +3.0% | +23.6% | 3.07% | 13.33倍 | 1.37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 | 53,500円 | +3.8% | +77.3% | 3.74% | 4.70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 | 146,400円 | -6.1% | -51.2% | 0.68% | 140.23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
