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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,440 | 1,457 | 1,434 | 1,455 | +23 | +1.6% | 489,300 |
| 2022/07/13 | 1,425 | 1,435 | 1,420 | 1,432 | +30 | +2.1% | 561,900 |
| 2022/07/12 | 1,417 | 1,417 | 1,396 | 1,402 | -17 | -1.2% | 389,900 |
| 2022/07/11 | 1,416 | 1,425 | 1,410 | 1,419 | +9 | +0.6% | 335,000 |
| 2022/07/08 | 1,405 | 1,425 | 1,401 | 1,410 | +7 | +0.5% | 527,900 |
| 2022/07/07 | 1,399 | 1,413 | 1,389 | 1,403 | +26 | +1.9% | 480,300 |
| 2022/07/06 | 1,394 | 1,400 | 1,372 | 1,377 | -30 | -2.1% | 865,800 |
| 2022/07/05 | 1,410 | 1,418 | 1,403 | 1,407 | +2 | +0.1% | 358,800 |
| 2022/07/04 | 1,423 | 1,427 | 1,396 | 1,405 | -1 | -0.1% | 415,800 |
| 2022/07/01 | 1,430 | 1,432 | 1,400 | 1,406 | -13 | -0.9% | 631,300 |
| 2022/06/30 | 1,444 | 1,449 | 1,414 | 1,419 | -14 | -1% | 728,300 |
| 2022/06/29 | 1,428 | 1,451 | 1,420 | 1,433 | -8 | -0.6% | 1,563,400 |
| 2022/06/28 | 1,412 | 1,441 | 1,411 | 1,441 | +31 | +2.2% | 821,000 |
| 2022/06/27 | 1,409 | 1,421 | 1,396 | 1,410 | +19 | +1.4% | 686,900 |
| 2022/06/24 | 1,372 | 1,391 | 1,369 | 1,391 | +19 | +1.4% | 587,700 |
| 2022/06/23 | 1,381 | 1,394 | 1,369 | 1,372 | -9 | -0.7% | 550,800 |
| 2022/06/22 | 1,390 | 1,401 | 1,381 | 1,381 | +5 | +0.4% | 640,100 |
| 2022/06/21 | 1,366 | 1,389 | 1,362 | 1,376 | +19 | +1.4% | 525,700 |
| 2022/06/20 | 1,367 | 1,374 | 1,348 | 1,357 | -1 | -0.1% | 473,100 |
| 2022/06/17 | 1,372 | 1,377 | 1,347 | 1,358 | -42 | -3% | 990,200 |
| 2022/06/16 | 1,384 | 1,412 | 1,378 | 1,400 | +32 | +2.3% | 746,300 |
| 2022/06/15 | 1,376 | 1,385 | 1,366 | 1,368 | -10 | -0.7% | 673,500 |
| 2022/06/14 | 1,373 | 1,383 | 1,368 | 1,378 | -15 | -1.1% | 891,600 |
| 2022/06/13 | 1,381 | 1,395 | 1,380 | 1,393 | -15 | -1.1% | 487,700 |
| 2022/06/10 | 1,416 | 1,417 | 1,404 | 1,408 | -8 | -0.6% | 540,200 |
| 2022/06/09 | 1,407 | 1,429 | 1,403 | 1,416 | -9 | -0.6% | 381,500 |
| 2022/06/08 | 1,438 | 1,439 | 1,420 | 1,425 | +4 | +0.3% | 457,300 |
| 2022/06/07 | 1,416 | 1,436 | 1,413 | 1,421 | +5 | +0.4% | 643,100 |
| 2022/06/06 | 1,398 | 1,417 | 1,397 | 1,416 | +13 | +0.9% | 338,400 |
| 2022/06/03 | 1,422 | 1,422 | 1,394 | 1,403 | -5 | -0.4% | 422,500 |
| 2022/06/02 | 1,399 | 1,408 | 1,387 | 1,408 | -6 | -0.4% | 426,300 |
| 2022/06/01 | 1,377 | 1,416 | 1,377 | 1,414 | +38 | +2.8% | 556,300 |
| 2022/05/31 | 1,378 | 1,395 | 1,371 | 1,376 | +11 | +0.8% | 1,345,400 |
| 2022/05/30 | 1,354 | 1,372 | 1,347 | 1,365 | +20 | +1.5% | 1,210,900 |
| 2022/05/27 | 1,340 | 1,357 | 1,334 | 1,345 | +31 | +2.4% | 540,800 |
| 2022/05/26 | 1,320 | 1,338 | 1,314 | 1,314 | +8 | +0.6% | 537,100 |
| 2022/05/25 | 1,337 | 1,343 | 1,306 | 1,306 | -25 | -1.9% | 618,000 |
| 2022/05/24 | 1,376 | 1,378 | 1,329 | 1,331 | -37 | -2.7% | 673,600 |
| 2022/05/23 | 1,376 | 1,389 | 1,358 | 1,368 | -6 | -0.4% | 531,800 |
| 2022/05/20 | 1,366 | 1,381 | 1,354 | 1,374 | +6 | +0.4% | 620,200 |
| 2022/05/19 | 1,301 | 1,375 | 1,299 | 1,368 | +24 | +1.8% | 1,173,600 |
| 2022/05/18 | 1,350 | 1,351 | 1,316 | 1,344 | ±0 | ±0% | 992,900 |
| 2022/05/17 | 1,297 | 1,344 | 1,291 | 1,344 | +65 | +5.1% | 1,367,200 |
| 2022/05/16 | 1,330 | 1,341 | 1,256 | 1,279 | -125 | -8.9% | 2,283,800 |
| 2022/05/13 | 1,386 | 1,407 | 1,371 | 1,404 | +16 | +1.2% | 583,300 |
| 2022/05/12 | 1,381 | 1,407 | 1,380 | 1,388 | +2 | +0.1% | 317,600 |
| 2022/05/11 | 1,401 | 1,402 | 1,374 | 1,386 | -33 | -2.3% | 556,200 |
| 2022/05/10 | 1,407 | 1,424 | 1,402 | 1,419 | +6 | +0.4% | 424,100 |
| 2022/05/09 | 1,440 | 1,440 | 1,410 | 1,413 | -31 | -2.1% | 386,700 |
| 2022/05/06 | 1,413 | 1,449 | 1,408 | 1,444 | +37 | +2.6% | 580,300 |
751～
800
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
