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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,024 | 2,034 | 2,000 | 2,022 | -8 | -0.4% | 2,100 |
| 2024/03/22 | 1,999 | 2,030 | 1,980 | 2,030 | +32 | +1.6% | 3,000 |
| 2024/03/21 | 1,945 | 1,998 | 1,945 | 1,998 | +39 | +2% | 3,700 |
| 2024/03/19 | 1,975 | 1,977 | 1,959 | 1,959 | -1 | -0.1% | 1,100 |
| 2024/03/18 | 1,968 | 1,971 | 1,960 | 1,960 | +26 | +1.3% | 1,100 |
| 2024/03/15 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 200 |
| 2024/03/14 | 1,947 | 1,949 | 1,934 | 1,934 | +4 | +0.2% | 700 |
| 2024/03/13 | 1,930 | 1,979 | 1,903 | 1,930 | +37 | +2% | 3,800 |
| 2024/03/12 | 1,914 | 1,914 | 1,883 | 1,893 | +19 | +1% | 1,200 |
| 2024/03/11 | 1,929 | 1,929 | 1,830 | 1,874 | -55 | -2.9% | 2,500 |
| 2024/03/08 | 1,931 | 1,969 | 1,929 | 1,929 | -1 | -0.1% | 300 |
| 2024/03/07 | 1,942 | 1,946 | 1,930 | 1,930 | +5 | +0.3% | 1,200 |
| 2024/03/06 | 1,912 | 1,925 | 1,912 | 1,925 | +13 | +0.7% | 1,400 |
| 2024/03/05 | 1,931 | 1,931 | 1,912 | 1,912 | -19 | -1% | 1,500 |
| 2024/03/04 | 1,930 | 1,940 | 1,911 | 1,931 | +1 | +0.1% | 1,900 |
| 2024/03/01 | 1,937 | 1,937 | 1,927 | 1,930 | +10 | +0.5% | 1,000 |
| 2024/02/29 | 1,920 | 1,920 | 1,920 | 1,920 | -10 | -0.5% | 300 |
| 2024/02/28 | 1,914 | 1,936 | 1,914 | 1,930 | +4 | +0.2% | 1,400 |
| 2024/02/27 | 1,947 | 1,947 | 1,926 | 1,926 | -8 | -0.4% | 500 |
| 2024/02/26 | 1,929 | 1,948 | 1,919 | 1,934 | +27 | +1.4% | 1,700 |
| 2024/02/22 | 1,890 | 1,910 | 1,873 | 1,907 | +22 | +1.2% | 4,500 |
| 2024/02/21 | 1,880 | 1,889 | 1,880 | 1,885 | +11 | +0.6% | 800 |
| 2024/02/20 | 1,858 | 1,894 | 1,848 | 1,874 | +21 | +1.1% | 1,500 |
| 2024/02/19 | 1,850 | 1,853 | 1,840 | 1,853 | +8 | +0.4% | 1,900 |
| 2024/02/16 | 1,841 | 1,845 | 1,821 | 1,845 | +1 | +0.1% | 700 |
| 2024/02/15 | 1,853 | 1,853 | 1,814 | 1,844 | +2 | +0.1% | 2,200 |
| 2024/02/14 | 1,831 | 1,853 | 1,815 | 1,842 | +13 | +0.7% | 2,700 |
| 2024/02/13 | 1,827 | 1,845 | 1,826 | 1,829 | +8 | +0.4% | 3,600 |
| 2024/02/09 | 1,818 | 1,822 | 1,814 | 1,821 | +13 | +0.7% | 1,400 |
| 2024/02/08 | 1,829 | 1,838 | 1,795 | 1,808 | -21 | -1.1% | 7,400 |
| 2024/02/07 | 1,785 | 1,829 | 1,770 | 1,829 | +4 | +0.2% | 5,000 |
| 2024/02/06 | 1,850 | 1,850 | 1,823 | 1,825 | -25 | -1.4% | 3,100 |
| 2024/02/05 | 1,841 | 1,850 | 1,840 | 1,850 | -5 | -0.3% | 900 |
| 2024/02/02 | 1,879 | 1,879 | 1,832 | 1,855 | -23 | -1.2% | 5,600 |
| 2024/02/01 | 1,851 | 1,880 | 1,819 | 1,878 | -82 | -4.2% | 15,400 |
| 2024/01/31 | 1,903 | 2,070 | 1,890 | 1,960 | +57 | +3% | 16,800 |
| 2024/01/30 | 1,900 | 1,910 | 1,875 | 1,903 | -1 | -0.1% | 6,000 |
| 2024/01/29 | 1,897 | 1,930 | 1,895 | 1,904 | +31 | +1.7% | 2,200 |
| 2024/01/26 | 1,846 | 1,889 | 1,839 | 1,873 | +43 | +2.3% | 4,400 |
| 2024/01/25 | 1,832 | 1,832 | 1,823 | 1,830 | +13 | +0.7% | 2,100 |
| 2024/01/24 | 1,835 | 1,845 | 1,779 | 1,817 | -11 | -0.6% | 5,000 |
| 2024/01/23 | 1,824 | 1,832 | 1,817 | 1,828 | +9 | +0.5% | 1,000 |
| 2024/01/22 | 1,825 | 1,829 | 1,810 | 1,819 | -6 | -0.3% | 3,500 |
| 2024/01/19 | 1,807 | 1,830 | 1,800 | 1,825 | +35 | +2% | 3,200 |
| 2024/01/18 | 1,787 | 1,813 | 1,787 | 1,790 | +20 | +1.1% | 2,200 |
| 2024/01/17 | 1,792 | 1,796 | 1,765 | 1,770 | +5 | +0.3% | 2,000 |
| 2024/01/16 | 1,800 | 1,800 | 1,765 | 1,765 | -32 | -1.8% | 4,300 |
| 2024/01/15 | 1,786 | 1,800 | 1,780 | 1,797 | +27 | +1.5% | 900 |
| 2024/01/12 | 1,767 | 1,783 | 1,765 | 1,770 | +3 | +0.2% | 2,900 |
| 2024/01/11 | 1,761 | 1,767 | 1,760 | 1,767 | +22 | +1.3% | 1,000 |
301～
350
件表示中 / 3721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 | 141,500円 | +9.9% | - | 2.12% | 15.52倍 | 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 | 118,700円 | +1.8% | -0.9% | 2.53% | 17.05倍 | 0.46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 | 17,100円 | +2.1% | +0.9% | 2.92% | 13.98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 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.05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 | 152,200円 | +0.3% | -34.2% | - | - | - |
|
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
