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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 100 |
| 2023/03/15 | 1,300 | 1,300 | 1,299 | 1,299 | -1 | -0.1% | 1,000 |
| 2023/03/14 | 1,290 | 1,319 | 1,259 | 1,300 | -22 | -1.7% | 1,600 |
| 2023/03/13 | 1,322 | 1,322 | 1,322 | 1,322 | -3 | -0.2% | 100 |
| 2023/03/10 | 1,344 | 1,344 | 1,300 | 1,325 | -23 | -1.7% | 2,700 |
| 2023/03/09 | 1,335 | 1,348 | 1,335 | 1,348 | +8 | +0.6% | 1,400 |
| 2023/03/08 | 1,318 | 1,340 | 1,318 | 1,340 | +21 | +1.6% | 1,500 |
| 2023/03/07 | 1,300 | 1,320 | 1,300 | 1,319 | +19 | +1.5% | 1,300 |
| 2023/03/06 | 1,292 | 1,300 | 1,292 | 1,300 | +25 | +2% | 600 |
| 2023/03/03 | 1,260 | 1,279 | 1,260 | 1,275 | +16 | +1.3% | 800 |
| 2023/03/02 | 1,260 | 1,260 | 1,230 | 1,259 | +4 | +0.3% | 700 |
| 2023/03/01 | 1,250 | 1,255 | 1,250 | 1,255 | +15 | +1.2% | 1,200 |
| 2023/02/28 | 1,234 | 1,240 | 1,233 | 1,240 | +6 | +0.5% | 1,700 |
| 2023/02/27 | 1,217 | 1,234 | 1,180 | 1,234 | +29 | +2.4% | 1,500 |
| 2023/02/24 | 1,198 | 1,230 | 1,198 | 1,205 | +7 | +0.6% | 2,000 |
| 2023/02/22 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 200 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/17 | 1,187 | 1,187 | 1,174 | 1,184 | +1 | +0.1% | 300 |
| 2023/02/16 | 1,199 | 1,199 | 1,183 | 1,183 | - | - | 500 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,200 | 1,200 | 1,189 | 1,189 | -9 | -0.8% | 900 |
| 2023/02/13 | 1,198 | 1,198 | 1,198 | 1,198 | -1 | -0.1% | 300 |
| 2023/02/10 | 1,200 | 1,200 | 1,199 | 1,199 | -1 | -0.1% | 600 |
| 2023/02/09 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 1,000 |
| 2023/02/08 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 600 |
| 2023/02/07 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 700 |
| 2023/02/06 | 1,200 | 1,205 | 1,198 | 1,199 | +22 | +1.9% | 1,600 |
| 2023/02/03 | 1,202 | 1,204 | 1,177 | 1,177 | +5 | +0.4% | 1,000 |
| 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 |
551～
600
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 | 17,000円 | +2.1% | +0.9% | 2.94% | 13.90倍 | 1.36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
