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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,302 | 1,330 | 1,301 | 1,330 | +4 | +0.3% | 2,500 |
| 2026/01/30 | 1,311 | 1,329 | 1,310 | 1,326 | +15 | +1.1% | 700 |
| 2026/01/29 | 1,310 | 1,311 | 1,302 | 1,311 | - | - | 700 |
| 2026/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/26 | 1,341 | 1,341 | 1,331 | 1,331 | -10 | -0.7% | 600 |
| 2026/01/23 | 1,350 | 1,355 | 1,341 | 1,341 | -8 | -0.6% | 1,900 |
| 2026/01/22 | 1,305 | 1,349 | 1,305 | 1,349 | +44 | +3.4% | 6,400 |
| 2026/01/21 | 1,289 | 1,305 | 1,289 | 1,305 | +15 | +1.2% | 2,200 |
| 2026/01/20 | 1,303 | 1,305 | 1,290 | 1,290 | -8 | -0.6% | 1,100 |
| 2026/01/19 | 1,253 | 1,298 | 1,253 | 1,298 | +46 | +3.7% | 2,300 |
| 2026/01/16 | 1,251 | 1,262 | 1,251 | 1,252 | -1 | -0.1% | 600 |
| 2026/01/15 | 1,260 | 1,260 | 1,253 | 1,253 | -7 | -0.6% | 600 |
| 2026/01/14 | 1,253 | 1,260 | 1,252 | 1,260 | +7 | +0.6% | 900 |
| 2026/01/13 | 1,251 | 1,260 | 1,246 | 1,253 | +2 | +0.2% | 900 |
| 2026/01/09 | 1,242 | 1,251 | 1,242 | 1,251 | -2 | -0.2% | 1,900 |
| 2026/01/08 | 1,246 | 1,262 | 1,246 | 1,253 | -5 | -0.4% | 2,300 |
| 2026/01/07 | 1,265 | 1,265 | 1,245 | 1,258 | -3 | -0.2% | 1,100 |
| 2026/01/06 | 1,235 | 1,261 | 1,235 | 1,261 | -4 | -0.3% | 2,300 |
| 2026/01/05 | 1,265 | 1,265 | 1,265 | 1,265 | -4 | -0.3% | 400 |
| 2025/12/30 | 1,256 | 1,269 | 1,248 | 1,269 | +12 | +1% | 500 |
| 2025/12/29 | 1,261 | 1,261 | 1,223 | 1,257 | +2 | +0.2% | 1,800 |
| 2025/12/26 | 1,245 | 1,255 | 1,232 | 1,255 | +1 | +0.1% | 1,100 |
| 2025/12/25 | 1,229 | 1,273 | 1,229 | 1,254 | +19 | +1.5% | 2,300 |
| 2025/12/24 | 1,222 | 1,235 | 1,222 | 1,235 | ±0 | ±0% | 2,600 |
| 2025/12/23 | 1,267 | 1,290 | 1,170 | 1,235 | -31 | -2.4% | 10,100 |
| 2025/12/22 | 1,295 | 1,295 | 1,257 | 1,266 | - | - | 1,100 |
| 2025/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/18 | 1,290 | 1,290 | 1,262 | 1,280 | - | - | 2,400 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 1,260 | 1,260 | 1,245 | 1,260 | -7 | -0.6% | 5,300 |
| 2025/12/15 | 1,251 | 1,267 | 1,251 | 1,267 | +15 | +1.2% | 500 |
| 2025/12/12 | 1,250 | 1,270 | 1,250 | 1,252 | -1 | -0.1% | 2,000 |
| 2025/12/11 | 1,272 | 1,272 | 1,253 | 1,253 | -7 | -0.6% | 1,100 |
| 2025/12/10 | 1,266 | 1,266 | 1,260 | 1,260 | -9 | -0.7% | 600 |
| 2025/12/09 | 1,280 | 1,280 | 1,265 | 1,269 | - | - | 400 |
| 2025/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/05 | 1,273 | 1,282 | 1,252 | 1,282 | +9 | +0.7% | 1,000 |
| 2025/12/04 | 1,259 | 1,273 | 1,256 | 1,273 | - | - | 800 |
| 2025/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/02 | 1,258 | 1,273 | 1,258 | 1,259 | +1 | +0.1% | 900 |
| 2025/12/01 | 1,260 | 1,261 | 1,255 | 1,258 | -2 | -0.2% | 1,400 |
| 2025/11/28 | 1,265 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2025/11/27 | 1,270 | 1,270 | 1,260 | 1,260 | -25 | -1.9% | 500 |
| 2025/11/26 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2025/11/25 | 1,274 | 1,285 | 1,274 | 1,285 | - | - | 2,500 |
| 2025/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/20 | 1,276 | 1,276 | 1,261 | 1,261 | -19 | -1.5% | 300 |
| 2025/11/19 | 1,285 | 1,285 | 1,256 | 1,280 | ±0 | ±0% | 1,500 |
| 2025/11/18 | 1,295 | 1,295 | 1,256 | 1,280 | - | - | 2,200 |
151～
200
件表示中 / 4025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 | 136,000円 | +0.7% | - | 1.47% | - | 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 | 118,400円 | +0.3% | -5.8% | - | - | - |
|
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 | 18,900円 | +2.3% | -10.3% | 2.65% | 16.59倍 | 1.43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 |
| 清鋼材 | - | +28.3% | - | - | - | - |
|
- |
| ネポン | 75,500円 | +0.4% | -42.3% | - | - | - |
|
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
