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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,616 | 1,635 | 1,616 | 1,632 | +42 | +2.6% | 511,300 |
| 2022/02/15 | 1,593 | 1,599 | 1,574 | 1,590 | +12 | +0.8% | 475,300 |
| 2022/02/14 | 1,536 | 1,589 | 1,536 | 1,578 | ±0 | ±0% | 517,900 |
| 2022/02/10 | 1,576 | 1,586 | 1,565 | 1,578 | -16 | -1% | 569,500 |
| 2022/02/09 | 1,564 | 1,610 | 1,557 | 1,594 | +21 | +1.3% | 915,500 |
| 2022/02/08 | 1,527 | 1,581 | 1,520 | 1,573 | +54 | +3.6% | 1,217,900 |
| 2022/02/07 | 1,530 | 1,535 | 1,492 | 1,519 | +101 | +7.1% | 2,214,900 |
| 2022/02/04 | 1,402 | 1,421 | 1,391 | 1,418 | +8 | +0.6% | 429,700 |
| 2022/02/03 | 1,390 | 1,417 | 1,389 | 1,410 | +5 | +0.4% | 438,300 |
| 2022/02/02 | 1,384 | 1,406 | 1,380 | 1,405 | +29 | +2.1% | 308,100 |
| 2022/02/01 | 1,390 | 1,404 | 1,372 | 1,376 | -12 | -0.9% | 412,500 |
| 2022/01/31 | 1,367 | 1,400 | 1,359 | 1,388 | +13 | +0.9% | 536,200 |
| 2022/01/28 | 1,338 | 1,375 | 1,337 | 1,375 | +55 | +4.2% | 508,900 |
| 2022/01/27 | 1,345 | 1,348 | 1,309 | 1,320 | -16 | -1.2% | 867,000 |
| 2022/01/26 | 1,335 | 1,347 | 1,329 | 1,336 | -5 | -0.4% | 529,500 |
| 2022/01/25 | 1,357 | 1,363 | 1,324 | 1,341 | -31 | -2.3% | 935,400 |
| 2022/01/24 | 1,330 | 1,377 | 1,330 | 1,372 | +38 | +2.8% | 1,236,200 |
| 2022/01/21 | 1,313 | 1,337 | 1,303 | 1,334 | +8 | +0.6% | 728,000 |
| 2022/01/20 | 1,349 | 1,366 | 1,324 | 1,326 | -21 | -1.6% | 1,091,000 |
| 2022/01/19 | 1,375 | 1,382 | 1,341 | 1,347 | -43 | -3.1% | 613,900 |
| 2022/01/18 | 1,424 | 1,424 | 1,385 | 1,390 | -25 | -1.8% | 422,800 |
| 2022/01/17 | 1,404 | 1,419 | 1,400 | 1,415 | +19 | +1.4% | 193,600 |
| 2022/01/14 | 1,432 | 1,432 | 1,385 | 1,396 | -33 | -2.3% | 600,000 |
| 2022/01/13 | 1,436 | 1,439 | 1,429 | 1,429 | -1 | -0.1% | 317,800 |
| 2022/01/12 | 1,409 | 1,430 | 1,404 | 1,430 | +31 | +2.2% | 489,200 |
| 2022/01/11 | 1,391 | 1,402 | 1,369 | 1,399 | +1 | +0.1% | 405,500 |
| 2022/01/07 | 1,414 | 1,420 | 1,386 | 1,398 | -8 | -0.6% | 311,600 |
| 2022/01/06 | 1,418 | 1,436 | 1,402 | 1,406 | -12 | -0.8% | 424,300 |
| 2022/01/05 | 1,417 | 1,426 | 1,407 | 1,418 | +17 | +1.2% | 448,100 |
| 2022/01/04 | 1,390 | 1,404 | 1,377 | 1,401 | +28 | +2% | 384,700 |
| 2021/12/30 | 1,375 | 1,383 | 1,367 | 1,373 | -22 | -1.6% | 369,700 |
| 2021/12/29 | 1,380 | 1,402 | 1,380 | 1,395 | +11 | +0.8% | 300,900 |
| 2021/12/28 | 1,360 | 1,389 | 1,360 | 1,384 | +28 | +2.1% | 470,900 |
| 2021/12/27 | 1,380 | 1,387 | 1,352 | 1,356 | -21 | -1.5% | 326,800 |
| 2021/12/24 | 1,385 | 1,393 | 1,377 | 1,377 | +1 | +0.1% | 368,800 |
| 2021/12/23 | 1,385 | 1,385 | 1,363 | 1,376 | -15 | -1.1% | 612,900 |
| 2021/12/22 | 1,410 | 1,411 | 1,378 | 1,391 | -29 | -2% | 639,900 |
| 2021/12/21 | 1,419 | 1,429 | 1,411 | 1,420 | +18 | +1.3% | 334,200 |
| 2021/12/20 | 1,393 | 1,424 | 1,387 | 1,402 | -20 | -1.4% | 453,200 |
| 2021/12/17 | 1,427 | 1,439 | 1,402 | 1,422 | -15 | -1% | 1,248,600 |
| 2021/12/16 | 1,442 | 1,444 | 1,427 | 1,437 | +21 | +1.5% | 553,400 |
| 2021/12/15 | 1,398 | 1,419 | 1,398 | 1,416 | +6 | +0.4% | 340,000 |
| 2021/12/14 | 1,402 | 1,418 | 1,395 | 1,410 | +14 | +1% | 543,900 |
| 2021/12/13 | 1,438 | 1,439 | 1,393 | 1,396 | -26 | -1.8% | 462,500 |
| 2021/12/10 | 1,443 | 1,454 | 1,418 | 1,422 | -16 | -1.1% | 465,900 |
| 2021/12/09 | 1,450 | 1,460 | 1,438 | 1,438 | -2 | -0.1% | 436,400 |
| 2021/12/08 | 1,463 | 1,465 | 1,435 | 1,440 | -16 | -1.1% | 408,100 |
| 2021/12/07 | 1,444 | 1,459 | 1,419 | 1,456 | +22 | +1.5% | 354,600 |
| 2021/12/06 | 1,453 | 1,464 | 1,428 | 1,434 | ±0 | ±0% | 553,200 |
| 2021/12/03 | 1,420 | 1,435 | 1,403 | 1,434 | +29 | +2.1% | 488,200 |
851～
900
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 | 334,000円 | +4.1% | +27.8% | 3.41% | 11.11倍 | 0.77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 | 469,500円 | -1.3% | -1.6% | 2.64% | 17.19倍 | 3.09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 | 384,400円 | +2.1% | +6.3% | 2.60% | 16.29倍 | 1.33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 | 184,400円 | +2.4% | +4.2% | 4.88% | 66.26倍 | 0.86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 | 120,000円 | +10.9% | -57.3% | 1.75% | 69.93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
