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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,685 | 1,720 | 1,662 | 1,670 | -31 | -1.8% | 1,500 |
| 2024/07/23 | 1,701 | 1,701 | 1,701 | 1,701 | +29 | +1.7% | 100 |
| 2024/07/22 | 1,672 | 1,672 | 1,672 | 1,672 | -25 | -1.5% | 100 |
| 2024/07/19 | 1,676 | 1,697 | 1,676 | 1,697 | +7 | +0.4% | 300 |
| 2024/07/18 | 1,690 | 1,690 | 1,690 | 1,690 | -70 | -4% | 400 |
| 2024/07/17 | 1,673 | 1,810 | 1,673 | 1,760 | +86 | +5.1% | 13,100 |
| 2024/07/16 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 100 |
| 2024/07/12 | 1,692 | 1,692 | 1,652 | 1,674 | -25 | -1.5% | 1,000 |
| 2024/07/11 | 1,700 | 1,700 | 1,699 | 1,699 | +1 | +0.1% | 400 |
| 2024/07/10 | 1,687 | 1,699 | 1,687 | 1,698 | +15 | +0.9% | 800 |
| 2024/07/09 | 1,695 | 1,695 | 1,683 | 1,683 | -12 | -0.7% | 200 |
| 2024/07/08 | 1,699 | 1,699 | 1,664 | 1,695 | -4 | -0.2% | 600 |
| 2024/07/05 | 1,700 | 1,700 | 1,699 | 1,699 | -1 | -0.1% | 700 |
| 2024/07/04 | 1,674 | 1,700 | 1,637 | 1,700 | +28 | +1.7% | 600 |
| 2024/07/03 | 1,672 | 1,672 | 1,672 | 1,672 | +1 | +0.1% | 100 |
| 2024/07/02 | 1,669 | 1,671 | 1,669 | 1,671 | +2 | +0.1% | 500 |
| 2024/07/01 | 1,705 | 1,705 | 1,664 | 1,669 | +4 | +0.2% | 1,600 |
| 2024/06/28 | 1,640 | 1,678 | 1,638 | 1,665 | - | - | 900 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,666 | 1,666 | 1,626 | 1,666 | +2 | +0.1% | 1,600 |
| 2024/06/25 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2024/06/24 | 1,681 | 1,681 | 1,601 | 1,664 | -17 | -1% | 1,800 |
| 2024/06/21 | 1,690 | 1,700 | 1,654 | 1,681 | -9 | -0.5% | 2,300 |
| 2024/06/20 | 1,705 | 1,705 | 1,665 | 1,690 | -15 | -0.9% | 800 |
| 2024/06/19 | 1,705 | 1,705 | 1,663 | 1,705 | ±0 | ±0% | 900 |
| 2024/06/18 | 1,709 | 1,710 | 1,705 | 1,705 | - | - | 600 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,686 | 1,749 | 1,679 | 1,709 | - | - | 2,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,716 | 1,725 | 1,716 | 1,725 | +12 | +0.7% | 2,500 |
| 2024/06/11 | 1,689 | 1,720 | 1,683 | 1,713 | +31 | +1.8% | 2,600 |
| 2024/06/10 | 1,678 | 1,685 | 1,677 | 1,682 | +4 | +0.2% | 2,100 |
| 2024/06/07 | 1,660 | 1,678 | 1,660 | 1,678 | +16 | +1% | 700 |
| 2024/06/06 | 1,655 | 1,680 | 1,655 | 1,662 | +7 | +0.4% | 1,000 |
| 2024/06/05 | 1,650 | 1,655 | 1,648 | 1,655 | +23 | +1.4% | 4,100 |
| 2024/06/04 | 1,633 | 1,648 | 1,610 | 1,632 | -1 | -0.1% | 1,000 |
| 2024/06/03 | 1,597 | 1,633 | 1,597 | 1,633 | -4 | -0.2% | 3,200 |
| 2024/05/31 | 1,615 | 1,637 | 1,610 | 1,637 | +22 | +1.4% | 700 |
| 2024/05/30 | 1,615 | 1,615 | 1,615 | 1,615 | +1 | +0.1% | 200 |
| 2024/05/29 | 1,617 | 1,617 | 1,614 | 1,614 | -3 | -0.2% | 400 |
| 2024/05/28 | 1,623 | 1,625 | 1,617 | 1,617 | -5 | -0.3% | 1,100 |
| 2024/05/27 | 1,644 | 1,644 | 1,604 | 1,622 | +7 | +0.4% | 1,000 |
| 2024/05/24 | 1,584 | 1,615 | 1,580 | 1,615 | +11 | +0.7% | 1,700 |
| 2024/05/23 | 1,611 | 1,611 | 1,567 | 1,604 | -2 | -0.1% | 1,200 |
| 2024/05/22 | 1,598 | 1,606 | 1,598 | 1,606 | +13 | +0.8% | 1,300 |
| 2024/05/21 | 1,578 | 1,601 | 1,578 | 1,593 | +17 | +1.1% | 2,100 |
| 2024/05/20 | 1,578 | 1,598 | 1,576 | 1,576 | +2 | +0.1% | 3,600 |
| 2024/05/17 | 1,574 | 1,575 | 1,573 | 1,574 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,570 | 1,610 | 1,568 | 1,574 | +4 | +0.3% | 2,900 |
| 2024/05/15 | 1,582 | 1,617 | 1,564 | 1,570 | -12 | -0.8% | 1,900 |
251～
300
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
