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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,027 | 1,038 | 1,016 | 1,016 | -11 | -1.1% | 600 |
| 2022/06/22 | 1,027 | 1,027 | 1,027 | 1,027 | -16 | -1.5% | 100 |
| 2022/06/21 | 1,020 | 1,043 | 1,020 | 1,043 | +18 | +1.8% | 300 |
| 2022/06/20 | 1,046 | 1,046 | 1,017 | 1,025 | -23 | -2.2% | 1,000 |
| 2022/06/17 | 1,048 | 1,048 | 1,048 | 1,048 | +15 | +1.5% | 100 |
| 2022/06/16 | 1,043 | 1,043 | 1,021 | 1,033 | +3 | +0.3% | 400 |
| 2022/06/15 | 1,037 | 1,054 | 1,030 | 1,030 | -2 | -0.2% | 1,100 |
| 2022/06/14 | 1,032 | 1,032 | 1,032 | 1,032 | +2 | +0.2% | 100 |
| 2022/06/13 | 1,027 | 1,030 | 1,015 | 1,030 | -8 | -0.8% | 1,400 |
| 2022/06/10 | 1,014 | 1,038 | 1,014 | 1,038 | +24 | +2.4% | 1,800 |
| 2022/06/09 | 1,010 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 1,000 |
| 2022/06/08 | 1,001 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 500 |
| 2022/06/07 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 300 |
| 2022/06/06 | 999 | 999 | 984 | 999 | ±0 | ±0% | 400 |
| 2022/06/03 | 990 | 1,000 | 990 | 999 | +3 | +0.3% | 1,000 |
| 2022/06/02 | 1,000 | 1,000 | 996 | 996 | -11 | -1.1% | 500 |
| 2022/06/01 | 1,014 | 1,014 | 982 | 1,007 | +11 | +1.1% | 2,800 |
| 2022/05/31 | 981 | 996 | 973 | 996 | +15 | +1.5% | 1,900 |
| 2022/05/30 | 974 | 989 | 974 | 981 | +8 | +0.8% | 700 |
| 2022/05/27 | 998 | 998 | 973 | 973 | -24 | -2.4% | 800 |
| 2022/05/26 | 998 | 998 | 996 | 997 | +4 | +0.4% | 900 |
| 2022/05/25 | 993 | 993 | 993 | 993 | +12 | +1.2% | 600 |
| 2022/05/24 | 990 | 990 | 978 | 981 | +10 | +1% | 1,300 |
| 2022/05/23 | 971 | 971 | 971 | 971 | +4 | +0.4% | 100 |
| 2022/05/20 | 966 | 967 | 966 | 967 | -9 | -0.9% | 700 |
| 2022/05/19 | 970 | 976 | 962 | 976 | +3 | +0.3% | 300 |
| 2022/05/18 | 979 | 979 | 973 | 973 | +9 | +0.9% | 300 |
| 2022/05/17 | 960 | 975 | 960 | 964 | -11 | -1.1% | 1,200 |
| 2022/05/16 | 979 | 980 | 975 | 975 | +10 | +1% | 500 |
| 2022/05/13 | 959 | 969 | 959 | 965 | +9 | +0.9% | 1,100 |
| 2022/05/12 | 948 | 983 | 947 | 956 | -37 | -3.7% | 5,100 |
| 2022/05/11 | 1,000 | 1,008 | 993 | 993 | -27 | -2.6% | 4,500 |
| 2022/05/10 | 1,047 | 1,047 | 1,020 | 1,020 | -31 | -2.9% | 2,300 |
| 2022/05/09 | 1,060 | 1,063 | 1,050 | 1,051 | -2 | -0.2% | 2,400 |
| 2022/05/06 | 1,100 | 1,100 | 1,052 | 1,053 | -77 | -6.8% | 8,500 |
| 2022/05/02 | 1,142 | 1,142 | 1,111 | 1,130 | +18 | +1.6% | 9,000 |
| 2022/04/28 | 1,125 | 1,144 | 1,112 | 1,112 | -33 | -2.9% | 5,200 |
| 2022/04/27 | 1,133 | 1,147 | 1,110 | 1,145 | +6 | +0.5% | 8,000 |
| 2022/04/26 | 1,167 | 1,167 | 1,139 | 1,139 | -34 | -2.9% | 2,800 |
| 2022/04/25 | 1,169 | 1,173 | 1,169 | 1,173 | ±0 | ±0% | 700 |
| 2022/04/22 | 1,171 | 1,173 | 1,171 | 1,173 | +1 | +0.1% | 600 |
| 2022/04/21 | 1,172 | 1,184 | 1,171 | 1,172 | -3 | -0.3% | 1,700 |
| 2022/04/20 | 1,175 | 1,175 | 1,175 | 1,175 | -15 | -1.3% | 400 |
| 2022/04/19 | 1,166 | 1,190 | 1,166 | 1,190 | +24 | +2.1% | 300 |
| 2022/04/18 | 1,167 | 1,167 | 1,166 | 1,166 | -1 | -0.1% | 600 |
| 2022/04/15 | 1,173 | 1,173 | 1,167 | 1,167 | -6 | -0.5% | 900 |
| 2022/04/14 | 1,173 | 1,173 | 1,165 | 1,173 | ±0 | ±0% | 13,400 |
| 2022/04/13 | 1,172 | 1,176 | 1,172 | 1,173 | -12 | -1% | 2,800 |
| 2022/04/12 | 1,198 | 1,198 | 1,185 | 1,185 | -13 | -1.1% | 2,100 |
| 2022/04/11 | 1,244 | 1,244 | 1,198 | 1,198 | - | - | 5,600 |
701～
750
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
