東洋製罐グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,390 | 2,410.5 | 2,356 | 2,403 | +19 | +0.8% | 394,200 |
| 2024/04/25 | 2,389 | 2,397 | 2,379 | 2,384 | -9.5 | -0.4% | 375,100 |
| 2024/04/24 | 2,379.5 | 2,400 | 2,377 | 2,393.5 | -3.5 | -0.1% | 382,100 |
| 2024/04/23 | 2,397 | 2,405 | 2,391 | 2,397 | -10.5 | -0.4% | 253,000 |
| 2024/04/22 | 2,410 | 2,430.5 | 2,397 | 2,407.5 | +28.5 | +1.2% | 391,300 |
| 2024/04/19 | 2,382.5 | 2,399 | 2,353 | 2,379 | -12.5 | -0.5% | 391,800 |
| 2024/04/18 | 2,346.5 | 2,393.5 | 2,340 | 2,391.5 | +60 | +2.6% | 308,600 |
| 2024/04/17 | 2,385 | 2,385.5 | 2,331.5 | 2,331.5 | -48.5 | -2% | 588,700 |
| 2024/04/16 | 2,391 | 2,398 | 2,367.5 | 2,380 | -29.5 | -1.2% | 501,000 |
| 2024/04/15 | 2,375 | 2,415 | 2,370 | 2,409.5 | +9 | +0.4% | 421,200 |
| 2024/04/12 | 2,438 | 2,441 | 2,397 | 2,400.5 | -39 | -1.6% | 379,000 |
| 2024/04/11 | 2,396 | 2,443.5 | 2,383 | 2,439.5 | +25.5 | +1.1% | 317,900 |
| 2024/04/10 | 2,414 | 2,439 | 2,407 | 2,414 | -8 | -0.3% | 295,800 |
| 2024/04/09 | 2,447 | 2,455 | 2,410.5 | 2,422 | -25 | -1% | 380,000 |
| 2024/04/08 | 2,474 | 2,480 | 2,429 | 2,447 | -27.5 | -1.1% | 274,000 |
| 2024/04/05 | 2,418 | 2,478.5 | 2,412 | 2,474.5 | +40.5 | +1.7% | 366,500 |
| 2024/04/04 | 2,428 | 2,461.5 | 2,419 | 2,434 | +13 | +0.5% | 299,200 |
| 2024/04/03 | 2,421.5 | 2,433 | 2,410 | 2,421 | -7 | -0.3% | 370,700 |
| 2024/04/02 | 2,441 | 2,441.5 | 2,411.5 | 2,428 | -13 | -0.5% | 333,200 |
| 2024/04/01 | 2,449 | 2,503 | 2,441 | 2,441 | +2.5 | +0.1% | 466,100 |
| 2024/03/29 | 2,429.5 | 2,439 | 2,404.5 | 2,438.5 | +59 | +2.5% | 325,800 |
| 2024/03/28 | 2,500 | 2,501 | 2,373.5 | 2,379.5 | -165 | -6.5% | 666,500 |
| 2024/03/27 | 2,550 | 2,561 | 2,537.5 | 2,544.5 | +27 | +1.1% | 548,600 |
| 2024/03/26 | 2,527 | 2,528 | 2,485.5 | 2,517.5 | -7 | -0.3% | 237,800 |
| 2024/03/25 | 2,576 | 2,576 | 2,519.5 | 2,524.5 | -40.5 | -1.6% | 498,400 |
| 2024/03/22 | 2,599.5 | 2,603.5 | 2,550 | 2,565 | -32.5 | -1.3% | 349,000 |
| 2024/03/21 | 2,559 | 2,633 | 2,558.5 | 2,597.5 | +47 | +1.8% | 468,600 |
| 2024/03/19 | 2,580 | 2,593 | 2,531 | 2,550.5 | -22.5 | -0.9% | 338,100 |
| 2024/03/18 | 2,576 | 2,577 | 2,535 | 2,573 | +6 | +0.2% | 441,800 |
| 2024/03/15 | 2,466 | 2,598 | 2,440 | 2,567 | +133 | +5.5% | 1,608,200 |
| 2024/03/14 | 2,426 | 2,434.5 | 2,410 | 2,434 | +12.5 | +0.5% | 221,000 |
| 2024/03/13 | 2,432 | 2,459 | 2,414 | 2,421.5 | -15 | -0.6% | 288,400 |
| 2024/03/12 | 2,460 | 2,461 | 2,410 | 2,436.5 | -21 | -0.9% | 237,500 |
| 2024/03/11 | 2,450 | 2,476 | 2,420 | 2,457.5 | +6 | +0.2% | 360,900 |
| 2024/03/08 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | +6.5 | +0.3% | 391,300 |
| 2024/03/07 | 2,457 | 2,472.5 | 2,432.5 | 2,445 | -22 | -0.9% | 350,900 |
| 2024/03/06 | 2,434 | 2,476.5 | 2,418 | 2,467 | +17 | +0.7% | 310,000 |
| 2024/03/05 | 2,442 | 2,460 | 2,411 | 2,450 | -9 | -0.4% | 423,700 |
| 2024/03/04 | 2,481 | 2,504.5 | 2,455.5 | 2,459 | -26 | -1% | 411,400 |
| 2024/03/01 | 2,520 | 2,520 | 2,476.5 | 2,485 | -33 | -1.3% | 464,300 |
| 2024/02/29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518 | -21.5 | -0.8% | 499,900 |
| 2024/02/28 | 2,517 | 2,543.5 | 2,507 | 2,539.5 | +22.5 | +0.9% | 409,500 |
| 2024/02/27 | 2,490.5 | 2,524 | 2,480 | 2,517 | +10 | +0.4% | 467,800 |
| 2024/02/26 | 2,528 | 2,557.5 | 2,499 | 2,507 | +15 | +0.6% | 396,300 |
| 2024/02/22 | 2,498 | 2,504 | 2,483 | 2,492 | +18 | +0.7% | 304,800 |
| 2024/02/21 | 2,474.5 | 2,480 | 2,452 | 2,474 | +6 | +0.2% | 262,100 |
| 2024/02/20 | 2,509.5 | 2,510 | 2,454.5 | 2,468 | -27.5 | -1.1% | 389,100 |
| 2024/02/19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | +27 | +1.1% | 319,300 |
| 2024/02/16 | 2,449.5 | 2,477 | 2,438 | 2,468.5 | +25 | +1% | 297,100 |
| 2024/02/15 | 2,480 | 2,481 | 2,407 | 2,443.5 | -25.5 | -1% | 356,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「洋缶ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 洋缶ＨＤ | 240,300円 | +4.5% | +136.0% | 3.75% | 17.02倍 | 0.63倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| リンナイ | 336,300円 | +3.5% | -1.3% | 1.78% | 19.26倍 | 1.31倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 168,400円 | -0.9% | -69.6% | 5.34% | - | 0.74倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| ニッパツ | 159,500円 | +9.6% | +7.2% | 2.51% | 10.22倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 東プレ | 246,700円 | +20.5% | +51.4% | 2.03% | 7.90倍 | 0.61倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約６割。冷凍車は国内シェア４割 |
市場注目の銘柄
チャート関連のコラム
