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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/14 | 2,470.5 | 2,498.5 | 2,454.5 | 2,469 | +3.5 | +0.1% | 577,500 |
| 2024/02/13 | 2,399 | 2,492 | 2,396.5 | 2,465.5 | +98 | +4.1% | 875,100 |
| 2024/02/09 | 2,448 | 2,465 | 2,367.5 | 2,367.5 | -100.5 | -4.1% | 777,600 |
| 2024/02/08 | 2,582.5 | 2,584.5 | 2,460 | 2,468 | +64 | +2.7% | 1,389,600 |
| 2024/02/07 | 2,389 | 2,411 | 2,371.5 | 2,404 | +26.5 | +1.1% | 576,500 |
| 2024/02/06 | 2,356.5 | 2,385 | 2,352 | 2,377.5 | +23 | +1% | 318,200 |
| 2024/02/05 | 2,350 | 2,368.5 | 2,348 | 2,354.5 | +21.5 | +0.9% | 303,000 |
| 2024/02/02 | 2,365 | 2,365 | 2,329.5 | 2,333 | -11.5 | -0.5% | 217,900 |
| 2024/02/01 | 2,360 | 2,367 | 2,328 | 2,344.5 | -13 | -0.6% | 257,600 |
| 2024/01/31 | 2,322 | 2,358 | 2,301 | 2,357.5 | +23 | +1% | 867,900 |
| 2024/01/30 | 2,341 | 2,351.5 | 2,319 | 2,334.5 | +1.5 | +0.1% | 927,000 |
| 2024/01/29 | 2,318.5 | 2,353.5 | 2,318 | 2,333 | +21 | +0.9% | 368,300 |
| 2024/01/26 | 2,345 | 2,350 | 2,311 | 2,312 | -43 | -1.8% | 362,700 |
| 2024/01/25 | 2,360.5 | 2,367 | 2,346.5 | 2,355 | -5.5 | -0.2% | 274,300 |
| 2024/01/24 | 2,367 | 2,379.5 | 2,340.5 | 2,360.5 | -3 | -0.1% | 234,400 |
| 2024/01/23 | 2,372 | 2,382 | 2,344.5 | 2,363.5 | -14 | -0.6% | 317,300 |
| 2024/01/22 | 2,339 | 2,379 | 2,337 | 2,377.5 | +64.5 | +2.8% | 291,600 |
| 2024/01/19 | 2,349.5 | 2,349.5 | 2,301.5 | 2,313 | -11 | -0.5% | 330,000 |
| 2024/01/18 | 2,331.5 | 2,364 | 2,323 | 2,324 | -18.5 | -0.8% | 252,100 |
| 2024/01/17 | 2,386 | 2,404.5 | 2,342.5 | 2,342.5 | -25 | -1.1% | 338,700 |
| 2024/01/16 | 2,402 | 2,405 | 2,354.5 | 2,367.5 | -34.5 | -1.4% | 322,900 |
| 2024/01/15 | 2,359.5 | 2,406.5 | 2,359 | 2,402 | +42.5 | +1.8% | 232,400 |
| 2024/01/12 | 2,407.5 | 2,414.5 | 2,343.5 | 2,359.5 | -43 | -1.8% | 412,800 |
| 2024/01/11 | 2,413 | 2,431 | 2,402.5 | 2,402.5 | +19 | +0.8% | 367,200 |
| 2024/01/10 | 2,373.5 | 2,399.5 | 2,373.5 | 2,383.5 | +5 | +0.2% | 320,600 |
| 2024/01/09 | 2,385 | 2,405 | 2,358.5 | 2,378.5 | +14.5 | +0.6% | 302,000 |
| 2024/01/05 | 2,335 | 2,366.5 | 2,325.5 | 2,364 | +31 | +1.3% | 359,100 |
| 2024/01/04 | 2,280.5 | 2,334 | 2,256 | 2,333 | +46 | +2% | 331,000 |
| 2023/12/29 | 2,290 | 2,306 | 2,271 | 2,287 | +7.5 | +0.3% | 269,900 |
| 2023/12/28 | 2,277.5 | 2,285.5 | 2,265.5 | 2,279.5 | -9 | -0.4% | 228,200 |
| 2023/12/27 | 2,281.5 | 2,292 | 2,265.5 | 2,288.5 | +5 | +0.2% | 272,800 |
| 2023/12/26 | 2,297 | 2,308 | 2,269 | 2,283.5 | -5 | -0.2% | 320,800 |
| 2023/12/25 | 2,287 | 2,300 | 2,275 | 2,288.5 | +29.5 | +1.3% | 342,800 |
| 2023/12/22 | 2,221 | 2,259 | 2,220 | 2,259 | +43.5 | +2% | 283,200 |
| 2023/12/21 | 2,215 | 2,220 | 2,202 | 2,215.5 | -20 | -0.9% | 429,000 |
| 2023/12/20 | 2,232 | 2,248 | 2,228 | 2,235.5 | +23.5 | +1.1% | 368,500 |
| 2023/12/19 | 2,193.5 | 2,219.5 | 2,176 | 2,212 | +28 | +1.3% | 339,800 |
| 2023/12/18 | 2,173 | 2,194 | 2,156 | 2,184 | -7.5 | -0.3% | 541,900 |
| 2023/12/15 | 2,180 | 2,195 | 2,168.5 | 2,191.5 | -3.5 | -0.2% | 877,700 |
| 2023/12/14 | 2,230 | 2,232 | 2,195 | 2,195 | -28.5 | -1.3% | 446,300 |
51～
100
件表示中 / 3455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 | 251,300円 | -0.1% | +0.7% | 3.62% | 15.86倍 | 0.66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 | 371,400円 | +4.6% | +4.2% | 2.15% | 18.79倍 | 1.37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 | 182,700円 | +5.9% | +125.1% | 4.93% | 65.58倍 | 0.82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 | 159,100円 | +9.6% | +7.2% | 2.51% | 10.19倍 | 0.91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 |
| 三益半 | 372,000円 | -5.4% | -7.7% | 0.86% | 17.00倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
市場注目の銘柄
チャート関連のコラム
