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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,409 | 1,416 | 1,391 | 1,407 | -3 | -0.2% | 518,500 |
| 2022/04/28 | 1,365 | 1,410 | 1,364 | 1,410 | +47 | +3.4% | 462,100 |
| 2022/04/27 | 1,371 | 1,387 | 1,359 | 1,363 | -37 | -2.6% | 1,296,500 |
| 2022/04/26 | 1,394 | 1,410 | 1,386 | 1,400 | +22 | +1.6% | 412,600 |
| 2022/04/25 | 1,381 | 1,386 | 1,370 | 1,378 | -23 | -1.6% | 471,500 |
| 2022/04/22 | 1,406 | 1,412 | 1,396 | 1,401 | -9 | -0.6% | 435,400 |
| 2022/04/21 | 1,420 | 1,422 | 1,408 | 1,410 | +16 | +1.1% | 556,200 |
| 2022/04/20 | 1,383 | 1,398 | 1,374 | 1,394 | +29 | +2.1% | 488,900 |
| 2022/04/19 | 1,359 | 1,368 | 1,355 | 1,365 | +20 | +1.5% | 431,300 |
| 2022/04/18 | 1,342 | 1,348 | 1,325 | 1,345 | -2 | -0.1% | 388,300 |
| 2022/04/15 | 1,350 | 1,359 | 1,341 | 1,347 | -19 | -1.4% | 413,600 |
| 2022/04/14 | 1,342 | 1,368 | 1,339 | 1,366 | +27 | +2% | 450,100 |
| 2022/04/13 | 1,316 | 1,341 | 1,315 | 1,339 | +18 | +1.4% | 507,600 |
| 2022/04/12 | 1,324 | 1,342 | 1,321 | 1,321 | -8 | -0.6% | 434,000 |
| 2022/04/11 | 1,336 | 1,342 | 1,320 | 1,329 | -8 | -0.6% | 548,800 |
| 2022/04/08 | 1,333 | 1,338 | 1,324 | 1,337 | +5 | +0.4% | 448,500 |
| 2022/04/07 | 1,331 | 1,333 | 1,313 | 1,332 | -20 | -1.5% | 656,700 |
| 2022/04/06 | 1,388 | 1,398 | 1,352 | 1,352 | -45 | -3.2% | 719,600 |
| 2022/04/05 | 1,412 | 1,415 | 1,395 | 1,397 | -3 | -0.2% | 378,400 |
| 2022/04/04 | 1,398 | 1,406 | 1,395 | 1,400 | +4 | +0.3% | 356,000 |
| 2022/04/01 | 1,387 | 1,398 | 1,372 | 1,396 | -10 | -0.7% | 462,400 |
| 2022/03/31 | 1,393 | 1,419 | 1,390 | 1,406 | +17 | +1.2% | 657,100 |
| 2022/03/30 | 1,403 | 1,440 | 1,376 | 1,389 | -70 | -4.8% | 1,242,400 |
| 2022/03/29 | 1,458 | 1,464 | 1,447 | 1,459 | +1 | +0.1% | 823,000 |
| 2022/03/28 | 1,470 | 1,472 | 1,451 | 1,458 | -4 | -0.3% | 523,500 |
| 2022/03/25 | 1,455 | 1,469 | 1,451 | 1,462 | +14 | +1% | 592,900 |
| 2022/03/24 | 1,456 | 1,458 | 1,435 | 1,448 | -36 | -2.4% | 1,071,600 |
| 2022/03/23 | 1,470 | 1,492 | 1,460 | 1,484 | +38 | +2.6% | 737,500 |
| 2022/03/22 | 1,439 | 1,463 | 1,437 | 1,446 | +19 | +1.3% | 508,200 |
| 2022/03/18 | 1,440 | 1,460 | 1,421 | 1,427 | -16 | -1.1% | 901,200 |
| 2022/03/17 | 1,432 | 1,444 | 1,415 | 1,443 | +33 | +2.3% | 830,000 |
| 2022/03/16 | 1,424 | 1,431 | 1,400 | 1,410 | +13 | +0.9% | 843,800 |
| 2022/03/15 | 1,401 | 1,408 | 1,387 | 1,397 | +1 | +0.1% | 471,300 |
| 2022/03/14 | 1,395 | 1,408 | 1,390 | 1,396 | -4 | -0.3% | 508,500 |
| 2022/03/11 | 1,385 | 1,404 | 1,380 | 1,400 | -11 | -0.8% | 498,000 |
| 2022/03/10 | 1,380 | 1,412 | 1,379 | 1,411 | +73 | +5.5% | 568,300 |
| 2022/03/09 | 1,379 | 1,384 | 1,333 | 1,338 | -48 | -3.5% | 1,104,200 |
| 2022/03/08 | 1,419 | 1,436 | 1,379 | 1,386 | -54 | -3.8% | 690,400 |
| 2022/03/07 | 1,457 | 1,460 | 1,429 | 1,440 | -47 | -3.2% | 806,400 |
| 2022/03/04 | 1,500 | 1,508 | 1,478 | 1,487 | -37 | -2.4% | 703,300 |
| 2022/03/03 | 1,533 | 1,533 | 1,519 | 1,524 | +27 | +1.8% | 530,600 |
| 2022/03/02 | 1,519 | 1,521 | 1,497 | 1,497 | -59 | -3.8% | 629,600 |
| 2022/03/01 | 1,561 | 1,575 | 1,551 | 1,556 | +23 | +1.5% | 644,000 |
| 2022/02/28 | 1,532 | 1,561 | 1,524 | 1,533 | +15 | +1% | 687,200 |
| 2022/02/25 | 1,519 | 1,529 | 1,496 | 1,518 | -14 | -0.9% | 609,800 |
| 2022/02/24 | 1,537 | 1,546 | 1,516 | 1,532 | -37 | -2.4% | 729,800 |
| 2022/02/22 | 1,563 | 1,571 | 1,544 | 1,569 | -19 | -1.2% | 337,600 |
| 2022/02/21 | 1,595 | 1,605 | 1,573 | 1,588 | -22 | -1.4% | 295,600 |
| 2022/02/18 | 1,610 | 1,622 | 1,605 | 1,610 | -5 | -0.3% | 314,000 |
| 2022/02/17 | 1,627 | 1,633 | 1,604 | 1,615 | -17 | -1% | 354,400 |
801～
850
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
