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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,295 | 1,295 | 1,256 | 1,280 | - | - | 2,200 |
| 2025/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/11 | 1,264 | 1,273 | 1,264 | 1,273 | +9 | +0.7% | 400 |
| 2025/11/10 | 1,254 | 1,264 | 1,254 | 1,264 | +6 | +0.5% | 4,000 |
| 2025/11/07 | 1,262 | 1,262 | 1,256 | 1,258 | -3 | -0.2% | 6,100 |
| 2025/11/06 | 1,264 | 1,264 | 1,261 | 1,261 | -2 | -0.2% | 2,300 |
| 2025/11/05 | 1,284 | 1,284 | 1,263 | 1,263 | -21 | -1.6% | 2,200 |
| 2025/11/04 | 1,298 | 1,298 | 1,272 | 1,284 | +4 | +0.3% | 1,300 |
| 2025/10/31 | 1,305 | 1,305 | 1,261 | 1,280 | +2 | +0.2% | 1,100 |
| 2025/10/30 | 1,265 | 1,278 | 1,265 | 1,278 | +18 | +1.4% | 200 |
| 2025/10/29 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 3,000 |
| 2025/10/28 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 100 |
| 2025/10/27 | 1,323 | 1,323 | 1,301 | 1,301 | -22 | -1.7% | 1,700 |
| 2025/10/24 | 1,335 | 1,335 | 1,323 | 1,323 | -9 | -0.7% | 200 |
| 2025/10/23 | 1,310 | 1,332 | 1,305 | 1,332 | - | - | 900 |
| 2025/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/21 | 1,301 | 1,303 | 1,288 | 1,303 | - | - | 600 |
| 2025/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/17 | 1,292 | 1,323 | 1,292 | 1,301 | +8 | +0.6% | 3,500 |
| 2025/10/16 | 1,316 | 1,316 | 1,289 | 1,293 | -23 | -1.7% | 900 |
| 2025/10/15 | 1,290 | 1,316 | 1,290 | 1,316 | +46 | +3.6% | 2,300 |
| 2025/10/14 | 1,278 | 1,283 | 1,270 | 1,270 | -30 | -2.3% | 3,800 |
| 2025/10/10 | 1,312 | 1,312 | 1,289 | 1,300 | -12 | -0.9% | 700 |
| 2025/10/09 | 1,313 | 1,315 | 1,293 | 1,312 | +9 | +0.7% | 800 |
| 2025/10/08 | 1,306 | 1,306 | 1,286 | 1,303 | +21 | +1.6% | 1,800 |
| 2025/10/07 | 1,276 | 1,282 | 1,276 | 1,282 | +6 | +0.5% | 200 |
| 2025/10/06 | 1,264 | 1,276 | 1,264 | 1,276 | -9 | -0.7% | 3,700 |
| 2025/10/03 | 1,265 | 1,285 | 1,265 | 1,285 | +4 | +0.3% | 2,100 |
| 2025/10/02 | 1,281 | 1,300 | 1,281 | 1,281 | +7 | +0.5% | 4,100 |
| 2025/10/01 | 1,311 | 1,312 | 1,265 | 1,274 | -39 | -3% | 4,000 |
| 2025/09/30 | 1,274 | 1,313 | 1,264 | 1,313 | +39 | +3.1% | 1,600 |
| 2025/09/29 | 1,278 | 1,321 | 1,274 | 1,274 | -4 | -0.3% | 1,900 |
| 2025/09/26 | 1,278 | 1,278 | 1,271 | 1,278 | +2 | +0.2% | 1,100 |
| 2025/09/25 | 1,255 | 1,276 | 1,255 | 1,276 | +26 | +2.1% | 1,700 |
| 2025/09/24 | 1,267 | 1,275 | 1,250 | 1,250 | -19 | -1.5% | 3,500 |
| 2025/09/22 | 1,282 | 1,282 | 1,255 | 1,269 | -11 | -0.9% | 2,300 |
| 2025/09/19 | 1,285 | 1,285 | 1,280 | 1,280 | -1 | -0.1% | 400 |
| 2025/09/18 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 100 |
| 2025/09/17 | 1,287 | 1,288 | 1,278 | 1,281 | -6 | -0.5% | 700 |
| 2025/09/16 | 1,280 | 1,287 | 1,278 | 1,287 | +12 | +0.9% | 300 |
| 2025/09/12 | 1,285 | 1,287 | 1,275 | 1,275 | -10 | -0.8% | 2,300 |
| 2025/09/11 | 1,283 | 1,285 | 1,281 | 1,285 | +2 | +0.2% | 1,000 |
| 2025/09/10 | 1,287 | 1,287 | 1,283 | 1,283 | -10 | -0.8% | 1,100 |
| 2025/09/09 | 1,307 | 1,307 | 1,283 | 1,293 | -3 | -0.2% | 2,600 |
| 2025/09/08 | 1,296 | 1,301 | 1,286 | 1,296 | ±0 | ±0% | 1,300 |
| 2025/09/05 | 1,316 | 1,316 | 1,286 | 1,296 | -6 | -0.5% | 1,800 |
| 2025/09/04 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 100 |
201～
250
件表示中 / 4026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 | 137,400円 | +0.7% | - | 1.46% | - | 0.48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 | - | +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 | 75,100円 | +0.4% | -42.3% | 1.20% | 23.97倍 | 0.29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
