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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,755 | 1,778 | 1,748 | 1,767 | -4 | -0.2% | 729,300 |
| 2022/09/27 | 1,765 | 1,780 | 1,755 | 1,771 | ±0 | ±0% | 425,100 |
| 2022/09/26 | 1,795 | 1,798 | 1,757 | 1,771 | -49 | -2.7% | 651,400 |
| 2022/09/22 | 1,808 | 1,823 | 1,795 | 1,820 | +18 | +1% | 748,100 |
| 2022/09/21 | 1,791 | 1,807 | 1,784 | 1,802 | -5 | -0.3% | 367,700 |
| 2022/09/20 | 1,801 | 1,830 | 1,800 | 1,807 | +16 | +0.9% | 599,600 |
| 2022/09/16 | 1,783 | 1,820 | 1,781 | 1,791 | +5 | +0.3% | 814,700 |
| 2022/09/15 | 1,768 | 1,793 | 1,704 | 1,786 | -12 | -0.7% | 1,069,300 |
| 2022/09/14 | 1,770 | 1,811 | 1,766 | 1,798 | +3 | +0.2% | 692,000 |
| 2022/09/13 | 1,790 | 1,800 | 1,778 | 1,795 | +7 | +0.4% | 334,300 |
| 2022/09/12 | 1,775 | 1,800 | 1,774 | 1,788 | +24 | +1.4% | 449,800 |
| 2022/09/09 | 1,739 | 1,768 | 1,736 | 1,764 | +16 | +0.9% | 471,400 |
| 2022/09/08 | 1,717 | 1,752 | 1,717 | 1,748 | +50 | +2.9% | 581,500 |
| 2022/09/07 | 1,686 | 1,698 | 1,679 | 1,698 | +12 | +0.7% | 311,700 |
| 2022/09/06 | 1,673 | 1,688 | 1,665 | 1,686 | +22 | +1.3% | 263,500 |
| 2022/09/05 | 1,658 | 1,668 | 1,648 | 1,664 | +5 | +0.3% | 248,700 |
| 2022/09/02 | 1,651 | 1,660 | 1,635 | 1,659 | +5 | +0.3% | 349,400 |
| 2022/09/01 | 1,650 | 1,662 | 1,645 | 1,654 | -3 | -0.2% | 380,400 |
| 2022/08/31 | 1,648 | 1,669 | 1,648 | 1,657 | -10 | -0.6% | 438,300 |
| 2022/08/30 | 1,642 | 1,667 | 1,634 | 1,667 | +43 | +2.6% | 410,700 |
| 2022/08/29 | 1,612 | 1,626 | 1,607 | 1,624 | -19 | -1.2% | 411,000 |
| 2022/08/26 | 1,647 | 1,653 | 1,638 | 1,643 | +11 | +0.7% | 370,400 |
| 2022/08/25 | 1,629 | 1,639 | 1,623 | 1,632 | -15 | -0.9% | 347,200 |
| 2022/08/24 | 1,633 | 1,656 | 1,633 | 1,647 | +14 | +0.9% | 406,800 |
| 2022/08/23 | 1,633 | 1,640 | 1,624 | 1,633 | -11 | -0.7% | 250,000 |
| 2022/08/22 | 1,634 | 1,647 | 1,627 | 1,644 | -2 | -0.1% | 175,300 |
| 2022/08/19 | 1,653 | 1,658 | 1,645 | 1,646 | -3 | -0.2% | 244,500 |
| 2022/08/18 | 1,633 | 1,654 | 1,627 | 1,649 | +3 | +0.2% | 235,400 |
| 2022/08/17 | 1,650 | 1,662 | 1,639 | 1,646 | +13 | +0.8% | 354,900 |
| 2022/08/16 | 1,628 | 1,633 | 1,620 | 1,633 | +14 | +0.9% | 278,200 |
| 2022/08/15 | 1,615 | 1,627 | 1,612 | 1,619 | +7 | +0.4% | 297,700 |
| 2022/08/12 | 1,590 | 1,626 | 1,590 | 1,612 | +38 | +2.4% | 521,400 |
| 2022/08/10 | 1,562 | 1,578 | 1,552 | 1,574 | +5 | +0.3% | 473,800 |
| 2022/08/09 | 1,583 | 1,589 | 1,552 | 1,569 | -16 | -1% | 496,300 |
| 2022/08/08 | 1,589 | 1,598 | 1,581 | 1,585 | -14 | -0.9% | 330,700 |
| 2022/08/05 | 1,583 | 1,611 | 1,583 | 1,599 | -7 | -0.4% | 701,200 |
| 2022/08/04 | 1,603 | 1,608 | 1,580 | 1,606 | +4 | +0.2% | 331,900 |
| 2022/08/03 | 1,611 | 1,613 | 1,591 | 1,602 | -28 | -1.7% | 618,700 |
| 2022/08/02 | 1,595 | 1,640 | 1,589 | 1,630 | +30 | +1.9% | 1,191,900 |
| 2022/08/01 | 1,555 | 1,600 | 1,548 | 1,600 | +74 | +4.8% | 1,196,400 |
| 2022/07/29 | 1,520 | 1,531 | 1,516 | 1,526 | +8 | +0.5% | 874,500 |
| 2022/07/28 | 1,532 | 1,532 | 1,510 | 1,518 | +6 | +0.4% | 392,100 |
| 2022/07/27 | 1,517 | 1,518 | 1,496 | 1,512 | -14 | -0.9% | 416,900 |
| 2022/07/26 | 1,535 | 1,540 | 1,525 | 1,526 | -9 | -0.6% | 283,100 |
| 2022/07/25 | 1,541 | 1,541 | 1,522 | 1,535 | +3 | +0.2% | 418,800 |
| 2022/07/22 | 1,519 | 1,539 | 1,512 | 1,532 | +16 | +1.1% | 700,300 |
| 2022/07/21 | 1,506 | 1,522 | 1,506 | 1,516 | +19 | +1.3% | 587,700 |
| 2022/07/20 | 1,486 | 1,498 | 1,480 | 1,497 | +33 | +2.3% | 580,400 |
| 2022/07/19 | 1,461 | 1,474 | 1,444 | 1,464 | +3 | +0.2% | 484,800 |
| 2022/07/15 | 1,460 | 1,468 | 1,454 | 1,461 | +6 | +0.4% | 391,500 |
701～
750
件表示中 / 3757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 | 327,300円 | +4.1% | +27.8% | 3.48% | 10.89倍 | 0.75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 | 461,500円 | -1.3% | -1.6% | 2.69% | 16.90倍 | 3.04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 | 390,900円 | +2.1% | +6.3% | 2.56% | 16.57倍 | 1.35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 | 183,100円 | +2.4% | +4.2% | 4.92% | 65.79倍 | 0.85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 | 119,900円 | +10.9% | -57.3% | 1.75% | 69.87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
