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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,673 | 1,675 | 1,645 | 1,645 | -27 | -1.6% | 367,300 |
| 2023/02/01 | 1,695 | 1,700 | 1,668 | 1,672 | -9 | -0.5% | 399,900 |
| 2023/01/31 | 1,665 | 1,714 | 1,664 | 1,681 | +22 | +1.3% | 1,484,900 |
| 2023/01/30 | 1,662 | 1,669 | 1,642 | 1,659 | +2 | +0.1% | 578,300 |
| 2023/01/27 | 1,651 | 1,678 | 1,645 | 1,657 | +24 | +1.5% | 662,700 |
| 2023/01/26 | 1,654 | 1,655 | 1,617 | 1,633 | -25 | -1.5% | 727,000 |
| 2023/01/25 | 1,628 | 1,661 | 1,621 | 1,658 | +34 | +2.1% | 542,100 |
| 2023/01/24 | 1,629 | 1,630 | 1,617 | 1,624 | -2 | -0.1% | 573,800 |
| 2023/01/23 | 1,635 | 1,636 | 1,614 | 1,626 | -3 | -0.2% | 633,900 |
| 2023/01/20 | 1,623 | 1,635 | 1,614 | 1,629 | +18 | +1.1% | 367,600 |
| 2023/01/19 | 1,595 | 1,622 | 1,587 | 1,611 | +25 | +1.6% | 507,000 |
| 2023/01/18 | 1,589 | 1,594 | 1,572 | 1,586 | -1 | -0.1% | 328,900 |
| 2023/01/17 | 1,571 | 1,591 | 1,571 | 1,587 | +16 | +1% | 378,200 |
| 2023/01/16 | 1,570 | 1,575 | 1,560 | 1,571 | +2 | +0.1% | 313,400 |
| 2023/01/13 | 1,552 | 1,579 | 1,551 | 1,569 | +14 | +0.9% | 422,600 |
| 2023/01/12 | 1,571 | 1,572 | 1,554 | 1,555 | -19 | -1.2% | 490,300 |
| 2023/01/11 | 1,580 | 1,583 | 1,566 | 1,574 | +4 | +0.3% | 617,200 |
| 2023/01/10 | 1,575 | 1,583 | 1,567 | 1,570 | +1 | +0.1% | 460,700 |
| 2023/01/06 | 1,565 | 1,577 | 1,560 | 1,569 | -4 | -0.3% | 508,800 |
| 2023/01/05 | 1,570 | 1,573 | 1,553 | 1,573 | -14 | -0.9% | 596,500 |
| 2023/01/04 | 1,615 | 1,615 | 1,587 | 1,587 | -35 | -2.2% | 463,000 |
| 2022/12/30 | 1,625 | 1,634 | 1,620 | 1,622 | +1 | +0.1% | 185,500 |
| 2022/12/29 | 1,617 | 1,624 | 1,600 | 1,621 | -8 | -0.5% | 313,100 |
| 2022/12/28 | 1,621 | 1,638 | 1,621 | 1,629 | -1 | -0.1% | 307,700 |
| 2022/12/27 | 1,629 | 1,635 | 1,621 | 1,630 | +9 | +0.6% | 183,400 |
| 2022/12/26 | 1,617 | 1,629 | 1,617 | 1,621 | +2 | +0.1% | 202,000 |
| 2022/12/23 | 1,614 | 1,624 | 1,604 | 1,619 | -2 | -0.1% | 378,600 |
| 2022/12/22 | 1,601 | 1,621 | 1,591 | 1,621 | +22 | +1.4% | 371,500 |
| 2022/12/21 | 1,600 | 1,609 | 1,589 | 1,599 | -7 | -0.4% | 742,700 |
| 2022/12/20 | 1,631 | 1,631 | 1,588 | 1,606 | -5 | -0.3% | 800,800 |
| 2022/12/19 | 1,609 | 1,626 | 1,608 | 1,611 | -5 | -0.3% | 400,000 |
| 2022/12/16 | 1,600 | 1,623 | 1,591 | 1,616 | -2 | -0.1% | 532,000 |
| 2022/12/15 | 1,620 | 1,631 | 1,612 | 1,618 | -7 | -0.4% | 310,900 |
| 2022/12/14 | 1,615 | 1,626 | 1,604 | 1,625 | +10 | +0.6% | 272,600 |
| 2022/12/13 | 1,609 | 1,622 | 1,605 | 1,615 | +8 | +0.5% | 392,700 |
| 2022/12/12 | 1,606 | 1,613 | 1,595 | 1,607 | +1 | +0.1% | 350,300 |
| 2022/12/09 | 1,578 | 1,613 | 1,578 | 1,606 | +10 | +0.6% | 456,500 |
| 2022/12/08 | 1,586 | 1,598 | 1,577 | 1,596 | +16 | +1% | 352,900 |
| 2022/12/07 | 1,573 | 1,588 | 1,567 | 1,580 | -2 | -0.1% | 512,700 |
| 2022/12/06 | 1,563 | 1,583 | 1,557 | 1,582 | +7 | +0.4% | 428,500 |
| 2022/12/05 | 1,587 | 1,589 | 1,564 | 1,575 | -17 | -1.1% | 441,700 |
| 2022/12/02 | 1,588 | 1,597 | 1,576 | 1,592 | -2 | -0.1% | 510,800 |
| 2022/12/01 | 1,601 | 1,612 | 1,591 | 1,594 | ±0 | ±0% | 367,900 |
| 2022/11/30 | 1,601 | 1,603 | 1,589 | 1,594 | -15 | -0.9% | 670,500 |
| 2022/11/29 | 1,617 | 1,617 | 1,597 | 1,609 | -17 | -1% | 380,300 |
| 2022/11/28 | 1,639 | 1,642 | 1,613 | 1,626 | -7 | -0.4% | 292,500 |
| 2022/11/25 | 1,625 | 1,633 | 1,611 | 1,633 | +3 | +0.2% | 335,600 |
| 2022/11/24 | 1,610 | 1,636 | 1,603 | 1,630 | +35 | +2.2% | 536,100 |
| 2022/11/22 | 1,585 | 1,600 | 1,583 | 1,595 | +15 | +0.9% | 329,400 |
| 2022/11/21 | 1,585 | 1,589 | 1,568 | 1,580 | +8 | +0.5% | 276,700 |
551～
600
件表示中 / 3692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 | 247,400円 | -2.7% | -9.7% | 3.68% | 15.91倍 | 0.58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 |
| ＬＩＸＩＬ | 163,600円 | +2.4% | +4.2% | 5.50% | 58.74倍 | 0.76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 | 325,900円 | +4.6% | +4.2% | 2.45% | 16.20倍 | 1.15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 |
| ニッパツ | 160,800円 | +4.3% | +15.0% | 3.92% | 7.34倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 100,100円 | +10.9% | -57.3% | 2.10% | 58.33倍 | 0.59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
