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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,581 | 1,583 | 1,561 | 1,572 | +2 | +0.1% | 408,800 |
| 2022/11/17 | 1,548 | 1,570 | 1,543 | 1,570 | +18 | +1.2% | 414,600 |
| 2022/11/16 | 1,541 | 1,554 | 1,528 | 1,552 | +5 | +0.3% | 422,700 |
| 2022/11/15 | 1,526 | 1,550 | 1,517 | 1,547 | +16 | +1% | 429,400 |
| 2022/11/14 | 1,552 | 1,558 | 1,526 | 1,531 | -27 | -1.7% | 401,100 |
| 2022/11/11 | 1,575 | 1,580 | 1,541 | 1,558 | -7 | -0.4% | 629,800 |
| 2022/11/10 | 1,561 | 1,565 | 1,547 | 1,565 | +15 | +1% | 422,600 |
| 2022/11/09 | 1,545 | 1,559 | 1,538 | 1,550 | +2 | +0.1% | 357,000 |
| 2022/11/08 | 1,535 | 1,551 | 1,520 | 1,548 | +15 | +1% | 713,900 |
| 2022/11/07 | 1,554 | 1,554 | 1,525 | 1,533 | +13 | +0.9% | 556,700 |
| 2022/11/04 | 1,560 | 1,568 | 1,517 | 1,520 | -54 | -3.4% | 875,900 |
| 2022/11/02 | 1,574 | 1,604 | 1,557 | 1,574 | -10 | -0.6% | 1,350,200 |
| 2022/11/01 | 1,577 | 1,586 | 1,522 | 1,584 | -117 | -6.9% | 1,974,500 |
| 2022/10/31 | 1,695 | 1,714 | 1,688 | 1,701 | +24 | +1.4% | 624,200 |
| 2022/10/28 | 1,675 | 1,705 | 1,667 | 1,677 | -4 | -0.2% | 2,828,600 |
| 2022/10/27 | 1,709 | 1,709 | 1,677 | 1,681 | -30 | -1.8% | 666,100 |
| 2022/10/26 | 1,744 | 1,747 | 1,711 | 1,711 | -31 | -1.8% | 517,600 |
| 2022/10/25 | 1,729 | 1,752 | 1,717 | 1,742 | +23 | +1.3% | 443,500 |
| 2022/10/24 | 1,753 | 1,753 | 1,708 | 1,719 | -18 | -1% | 505,900 |
| 2022/10/21 | 1,761 | 1,764 | 1,734 | 1,737 | -39 | -2.2% | 426,800 |
| 2022/10/20 | 1,788 | 1,799 | 1,763 | 1,776 | -33 | -1.8% | 386,400 |
| 2022/10/19 | 1,804 | 1,816 | 1,793 | 1,809 | +8 | +0.4% | 416,700 |
| 2022/10/18 | 1,803 | 1,812 | 1,788 | 1,801 | +17 | +1% | 381,300 |
| 2022/10/17 | 1,800 | 1,800 | 1,780 | 1,784 | -21 | -1.2% | 368,800 |
| 2022/10/14 | 1,810 | 1,819 | 1,794 | 1,805 | +29 | +1.6% | 630,300 |
| 2022/10/13 | 1,771 | 1,784 | 1,760 | 1,776 | -2 | -0.1% | 390,600 |
| 2022/10/12 | 1,773 | 1,785 | 1,761 | 1,778 | -4 | -0.2% | 522,100 |
| 2022/10/11 | 1,786 | 1,798 | 1,767 | 1,782 | +4 | +0.2% | 645,000 |
| 2022/10/07 | 1,789 | 1,789 | 1,764 | 1,778 | -47 | -2.6% | 717,100 |
| 2022/10/06 | 1,815 | 1,837 | 1,810 | 1,825 | +19 | +1.1% | 584,600 |
| 2022/10/05 | 1,819 | 1,821 | 1,803 | 1,806 | -7 | -0.4% | 316,900 |
| 2022/10/04 | 1,780 | 1,816 | 1,777 | 1,813 | +62 | +3.5% | 540,900 |
| 2022/10/03 | 1,728 | 1,751 | 1,715 | 1,751 | +7 | +0.4% | 413,800 |
| 2022/09/30 | 1,774 | 1,776 | 1,736 | 1,744 | -26 | -1.5% | 390,500 |
| 2022/09/29 | 1,756 | 1,773 | 1,722 | 1,770 | +3 | +0.2% | 617,200 |
| 2022/09/28 | 1,755 | 1,778 | 1,748 | 1,767 | -4 | -0.2% | 729,300 |
651～
700
件表示中 / 3756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 | 318,500円 | +4.1% | +27.8% | 3.58% | 10.59倍 | 0.73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 | 449,100円 | -1.3% | -1.6% | 2.76% | 16.45倍 | 2.96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 |
| リンナイ | 379,300円 | +2.1% | +6.3% | 2.64% | 16.08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 | 178,800円 | +2.4% | +4.2% | 5.03% | 64.25倍 | 0.83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 |
| ＳＵＭＣＯ | 119,700円 | +10.9% | -57.3% | 1.75% | 69.75倍 | 0.71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
