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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,591 | 3,616 | 3,561 | 3,561 | -47 | -1.3% | 269,200 |
| 2025/09/12 | 3,583 | 3,640 | 3,572 | 3,608 | +40 | +1.1% | 437,900 |
| 2025/09/11 | 3,567 | 3,589 | 3,550 | 3,568 | +14 | +0.4% | 201,400 |
| 2025/09/10 | 3,553 | 3,586 | 3,544 | 3,554 | +1 | ±0% | 227,700 |
| 2025/09/09 | 3,583 | 3,588 | 3,536 | 3,553 | -30 | -0.8% | 342,200 |
| 2025/09/08 | 3,590 | 3,604 | 3,549 | 3,583 | -6 | -0.2% | 321,700 |
| 2025/09/05 | 3,609 | 3,615 | 3,560 | 3,589 | -18 | -0.5% | 470,100 |
| 2025/09/04 | 3,580 | 3,657 | 3,559 | 3,607 | +20 | +0.6% | 506,100 |
| 2025/09/03 | 3,635 | 3,635 | 3,558 | 3,587 | -50 | -1.4% | 554,600 |
| 2025/09/02 | 3,653 | 3,663 | 3,621 | 3,637 | -5 | -0.1% | 325,100 |
| 2025/09/01 | 3,590 | 3,655 | 3,590 | 3,642 | +53 | +1.5% | 290,500 |
| 2025/08/29 | 3,581 | 3,605 | 3,558 | 3,589 | +14 | +0.4% | 304,200 |
| 2025/08/28 | 3,591 | 3,603 | 3,558 | 3,575 | -16 | -0.4% | 393,800 |
| 2025/08/27 | 3,578 | 3,610 | 3,571 | 3,591 | +15 | +0.4% | 314,100 |
| 2025/08/26 | 3,567 | 3,594 | 3,549 | 3,576 | +29 | +0.8% | 334,200 |
| 2025/08/25 | 3,588 | 3,594 | 3,523 | 3,547 | -33 | -0.9% | 318,900 |
| 2025/08/22 | 3,551 | 3,580 | 3,536 | 3,580 | +28 | +0.8% | 200,200 |
| 2025/08/21 | 3,549 | 3,563 | 3,501 | 3,552 | +17 | +0.5% | 244,800 |
| 2025/08/20 | 3,505 | 3,543 | 3,477 | 3,535 | +23 | +0.7% | 329,600 |
| 2025/08/19 | 3,495 | 3,513 | 3,460 | 3,512 | +20 | +0.6% | 307,200 |
| 2025/08/18 | 3,436 | 3,508 | 3,422 | 3,492 | +56 | +1.6% | 377,900 |
| 2025/08/15 | 3,436 | 3,436 | 3,403 | 3,436 | ±0 | ±0% | 545,600 |
| 2025/08/14 | 3,463 | 3,465 | 3,418 | 3,436 | -44 | -1.3% | 319,400 |
| 2025/08/13 | 3,456 | 3,503 | 3,445 | 3,480 | +25 | +0.7% | 453,300 |
| 2025/08/12 | 3,449 | 3,480 | 3,430 | 3,455 | +46 | +1.3% | 562,100 |
| 2025/08/08 | 3,347 | 3,409 | 3,331 | 3,409 | +62 | +1.9% | 466,900 |
| 2025/08/07 | 3,299 | 3,369 | 3,291 | 3,347 | +74 | +2.3% | 556,900 |
| 2025/08/06 | 3,255 | 3,310 | 3,234 | 3,273 | +88 | +2.8% | 573,500 |
| 2025/08/05 | 3,174 | 3,206 | 3,157 | 3,185 | +16 | +0.5% | 538,600 |
| 2025/08/04 | 3,137 | 3,188 | 3,125 | 3,169 | -33 | -1% | 434,700 |
| 2025/08/01 | 3,149 | 3,213 | 3,140 | 3,202 | +65 | +2.1% | 419,500 |
| 2025/07/31 | 3,126 | 3,147 | 3,102 | 3,137 | +34 | +1.1% | 1,039,000 |
| 2025/07/30 | 3,088 | 3,116 | 3,069 | 3,103 | +14 | +0.5% | 388,400 |
| 2025/07/29 | 3,073 | 3,092 | 3,054 | 3,089 | -9 | -0.3% | 401,200 |
| 2025/07/28 | 3,091 | 3,116 | 3,072 | 3,098 | -18 | -0.6% | 357,400 |
| 2025/07/25 | 3,104 | 3,140 | 3,100 | 3,116 | +18 | +0.6% | 381,200 |
| 2025/07/24 | 3,074 | 3,108 | 3,053 | 3,098 | +45 | +1.5% | 388,600 |
| 2025/07/23 | 3,045 | 3,071 | 3,023 | 3,053 | +41 | +1.4% | 481,100 |
| 2025/07/22 | 3,012 | 3,022 | 2,991 | 3,012 | ±0 | ±0% | 165,200 |
| 2025/07/18 | 3,006 | 3,012 | 2,982.5 | 3,012 | +13 | +0.4% | 213,200 |
| 2025/07/17 | 2,960 | 3,020 | 2,957 | 2,999 | +42 | +1.4% | 301,200 |
| 2025/07/16 | 2,972.5 | 3,001 | 2,950 | 2,957 | +7 | +0.2% | 307,400 |
| 2025/07/15 | 2,975 | 3,008 | 2,949 | 2,950 | -5 | -0.2% | 390,400 |
| 2025/07/14 | 2,930 | 2,964 | 2,925 | 2,955 | +16.5 | +0.6% | 217,900 |
| 2025/07/11 | 2,950 | 2,963 | 2,928.5 | 2,938.5 | +33.5 | +1.2% | 264,000 |
| 2025/07/10 | 2,920 | 2,922.5 | 2,882.5 | 2,905 | -5 | -0.2% | 272,600 |
| 2025/07/09 | 2,915 | 2,960 | 2,908.5 | 2,910 | -8 | -0.3% | 228,300 |
| 2025/07/08 | 2,875 | 2,918 | 2,860 | 2,918 | +17 | +0.6% | 277,600 |
| 2025/07/07 | 2,936.5 | 2,955.5 | 2,900.5 | 2,901 | -51 | -1.7% | 208,300 |
| 2025/07/04 | 2,907.5 | 2,952 | 2,902 | 2,952 | +34.5 | +1.2% | 301,000 |
1～
50
件表示中 / 3784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 | 356,100円 | +4.1% | +27.8% | 3.20% | 11.72倍 | 0.81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 |
| 三和ＨＤ | 452,400円 | -1.3% | -1.6% | 2.74% | 16.57倍 | 2.98倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| ＬＩＸＩＬ | 194,000円 | +2.4% | +4.2% | 4.64% | 69.71倍 | 0.90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 |
| リンナイ | 370,600円 | +2.1% | +6.3% | 2.70% | 15.61倍 | 1.27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 |
| ＳＵＭＣＯ | 144,400円 | +3.4% | -93.3% | 1.45% | - | 0.86倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
市場注目の銘柄
チャート関連のコラム
