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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,322 | 1,358 | 1,322 | 1,358 | +8 | +0.6% | 600 |
| 2024/12/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2024/12/16 | 1,321 | 1,350 | 1,321 | 1,350 | +10 | +0.7% | 500 |
| 2024/12/13 | 1,345 | 1,350 | 1,340 | 1,340 | -11 | -0.8% | 1,500 |
| 2024/12/12 | 1,337 | 1,367 | 1,337 | 1,351 | -16 | -1.2% | 600 |
| 2024/12/11 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 500 |
| 2024/12/10 | 1,370 | 1,370 | 1,370 | 1,370 | +30 | +2.2% | 400 |
| 2024/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | -4 | -0.3% | 100 |
| 2024/12/06 | 1,302 | 1,344 | 1,302 | 1,344 | +20 | +1.5% | 800 |
| 2024/12/05 | 1,332 | 1,332 | 1,324 | 1,324 | -14 | -1% | 600 |
| 2024/12/04 | 1,351 | 1,351 | 1,338 | 1,338 | -28 | -2% | 500 |
| 2024/12/03 | 1,351 | 1,366 | 1,332 | 1,366 | +7 | +0.5% | 600 |
| 2024/12/02 | 1,382 | 1,382 | 1,331 | 1,359 | +7 | +0.5% | 1,300 |
| 2024/11/29 | 1,326 | 1,352 | 1,326 | 1,352 | +5 | +0.4% | 300 |
| 2024/11/28 | 1,339 | 1,347 | 1,333 | 1,347 | - | - | 500 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,348 | 1,348 | 1,339 | 1,339 | -6 | -0.4% | 800 |
| 2024/11/25 | 1,324 | 1,370 | 1,324 | 1,345 | +23 | +1.7% | 700 |
| 2024/11/22 | 1,322 | 1,322 | 1,319 | 1,322 | +4 | +0.3% | 400 |
| 2024/11/21 | 1,317 | 1,320 | 1,316 | 1,318 | -10 | -0.8% | 1,000 |
| 2024/11/20 | 1,314 | 1,340 | 1,314 | 1,328 | +3 | +0.2% | 1,000 |
| 2024/11/19 | 1,321 | 1,327 | 1,321 | 1,325 | -5 | -0.4% | 1,200 |
| 2024/11/18 | 1,322 | 1,330 | 1,321 | 1,330 | -1 | -0.1% | 1,300 |
| 2024/11/15 | 1,336 | 1,345 | 1,321 | 1,331 | -5 | -0.4% | 4,100 |
| 2024/11/14 | 1,335 | 1,350 | 1,335 | 1,336 | +1 | +0.1% | 900 |
| 2024/11/13 | 1,383 | 1,383 | 1,335 | 1,335 | -50 | -3.6% | 4,500 |
| 2024/11/12 | 1,403 | 1,403 | 1,385 | 1,385 | -18 | -1.3% | 2,600 |
| 2024/11/11 | 1,400 | 1,403 | 1,400 | 1,403 | ±0 | ±0% | 700 |
| 2024/11/08 | 1,401 | 1,416 | 1,386 | 1,403 | +4 | +0.3% | 2,900 |
| 2024/11/07 | 1,458 | 1,458 | 1,380 | 1,399 | -55 | -3.8% | 6,300 |
| 2024/11/06 | 1,484 | 1,484 | 1,400 | 1,454 | -110 | -7% | 10,900 |
| 2024/11/05 | 1,688 | 1,739 | 1,564 | 1,564 | -47 | -2.9% | 1,600 |
| 2024/11/01 | 1,608 | 1,611 | 1,608 | 1,611 | - | - | 1,000 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,610 | 1,610 | 1,570 | 1,571 | -31 | -1.9% | 400 |
| 2024/10/29 | 1,602 | 1,602 | 1,602 | 1,602 | +44 | +2.8% | 100 |
| 2024/10/28 | 1,518 | 1,558 | 1,518 | 1,558 | - | - | 500 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,540 | 1,541 | 1,512 | 1,518 | -22 | -1.4% | 700 |
| 2024/10/22 | 1,538 | 1,540 | 1,530 | 1,540 | +7 | +0.5% | 800 |
| 2024/10/21 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 300 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,590 | 1,590 | 1,573 | 1,573 | -22 | -1.4% | 500 |
| 2024/10/11 | 1,572 | 1,595 | 1,572 | 1,595 | -17 | -1.1% | 800 |
| 2024/10/10 | 1,694 | 1,694 | 1,612 | 1,612 | -78 | -4.6% | 2,900 |
| 2024/10/09 | 1,667 | 1,700 | 1,631 | 1,690 | +23 | +1.4% | 500 |
| 2024/10/08 | 1,660 | 1,667 | 1,627 | 1,667 | +2 | +0.1% | 800 |
151～
200
件表示中 / 3754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 | 138,100円 | +9.9% | - | 2.17% | 15.14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 | 128,200円 | +1.8% | -0.9% | 2.34% | 18.41倍 | 0.49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 | 18,000円 | +2.1% | +0.9% | 2.78% | 14.72倍 | 1.44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 | 54,600円 | +1.1% | -17.5% | 3.66% | 8.10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 | 149,200円 | +0.3% | -34.2% | 0.80% | 35.71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
