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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,116 | 1,122 | 1,116 | 1,122 | - | - | 500 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,144 | 1,144 | 1,115 | 1,115 | -29 | -2.5% | 200 |
| 2022/11/15 | 1,174 | 1,174 | 1,144 | 1,144 | -31 | -2.6% | 200 |
| 2022/11/14 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2022/11/11 | 1,176 | 1,176 | 1,175 | 1,175 | -1 | -0.1% | 500 |
| 2022/11/10 | 1,176 | 1,176 | 1,173 | 1,176 | +1 | +0.1% | 800 |
| 2022/11/09 | 1,155 | 1,177 | 1,155 | 1,175 | +16 | +1.4% | 1,300 |
| 2022/11/08 | 1,176 | 1,179 | 1,159 | 1,159 | -18 | -1.5% | 1,500 |
| 2022/11/07 | 1,180 | 1,180 | 1,177 | 1,177 | +22 | +1.9% | 300 |
| 2022/11/04 | 1,145 | 1,155 | 1,115 | 1,155 | +10 | +0.9% | 600 |
| 2022/11/02 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,152 | 1,152 | 1,092 | 1,145 | -9 | -0.8% | 2,100 |
| 2022/10/31 | 1,137 | 1,154 | 1,126 | 1,154 | +15 | +1.3% | 1,000 |
| 2022/10/28 | 1,155 | 1,155 | 1,108 | 1,139 | -16 | -1.4% | 700 |
| 2022/10/27 | 1,155 | 1,155 | 1,155 | 1,155 | -3 | -0.3% | 100 |
| 2022/10/26 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 400 |
| 2022/10/25 | 1,151 | 1,158 | 1,151 | 1,158 | -5 | -0.4% | 500 |
| 2022/10/24 | 1,163 | 1,163 | 1,163 | 1,163 | +24 | +2.1% | 100 |
| 2022/10/21 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 100 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,169 | 1,169 | 1,169 | 1,169 | +4 | +0.3% | 100 |
| 2022/10/18 | 1,165 | 1,165 | 1,165 | 1,165 | +14 | +1.2% | 200 |
| 2022/10/17 | 1,151 | 1,151 | 1,151 | 1,151 | -18 | -1.5% | 100 |
| 2022/10/14 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 100 |
601～
650
件表示中 / 3717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 | 141,600円 | +9.9% | - | 2.12% | 15.53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 | 119,400円 | +1.8% | -0.9% | 2.51% | 17.15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 | 17,300円 | +2.1% | +0.9% | 2.89% | 14.15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 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.05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 | 148,800円 | +0.3% | -34.2% | 0.81% | 35.62倍 | 0.61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
