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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,451 | 1,457 | 1,439 | 1,446 | -2 | -0.1% | 487,000 |
| 2021/11/09 | 1,469 | 1,476 | 1,444 | 1,448 | -17 | -1.2% | 542,100 |
| 2021/11/08 | 1,469 | 1,470 | 1,454 | 1,465 | +26 | +1.8% | 670,700 |
| 2021/11/05 | 1,458 | 1,459 | 1,431 | 1,439 | -31 | -2.1% | 731,000 |
| 2021/11/04 | 1,432 | 1,482 | 1,430 | 1,470 | +51 | +3.6% | 1,871,200 |
| 2021/11/02 | 1,408 | 1,421 | 1,401 | 1,419 | +13 | +0.9% | 1,282,600 |
| 2021/11/01 | 1,400 | 1,409 | 1,390 | 1,406 | +58 | +4.3% | 2,492,800 |
| 2021/10/29 | 1,346 | 1,352 | 1,331 | 1,348 | +15 | +1.1% | 1,084,300 |
| 2021/10/28 | 1,317 | 1,339 | 1,317 | 1,333 | +11 | +0.8% | 657,700 |
| 2021/10/27 | 1,325 | 1,332 | 1,319 | 1,322 | -3 | -0.2% | 541,100 |
| 2021/10/26 | 1,328 | 1,345 | 1,321 | 1,325 | +5 | +0.4% | 820,900 |
| 2021/10/25 | 1,316 | 1,334 | 1,316 | 1,320 | +4 | +0.3% | 607,800 |
| 2021/10/22 | 1,311 | 1,329 | 1,307 | 1,316 | -3 | -0.2% | 655,800 |
| 2021/10/21 | 1,355 | 1,357 | 1,316 | 1,319 | -26 | -1.9% | 1,183,100 |
| 2021/10/20 | 1,364 | 1,381 | 1,345 | 1,345 | -11 | -0.8% | 948,000 |
| 2021/10/19 | 1,376 | 1,387 | 1,356 | 1,356 | -20 | -1.5% | 750,500 |
| 2021/10/18 | 1,387 | 1,398 | 1,375 | 1,376 | -4 | -0.3% | 636,500 |
| 2021/10/15 | 1,380 | 1,390 | 1,376 | 1,380 | +14 | +1% | 491,000 |
| 2021/10/14 | 1,365 | 1,372 | 1,356 | 1,366 | -6 | -0.4% | 621,500 |
| 2021/10/13 | 1,380 | 1,385 | 1,365 | 1,372 | -10 | -0.7% | 482,300 |
| 2021/10/12 | 1,360 | 1,391 | 1,360 | 1,382 | +22 | +1.6% | 1,233,100 |
| 2021/10/11 | 1,353 | 1,366 | 1,346 | 1,360 | +20 | +1.5% | 1,038,600 |
| 2021/10/08 | 1,343 | 1,357 | 1,340 | 1,340 | +20 | +1.5% | 1,030,600 |
| 2021/10/07 | 1,325 | 1,340 | 1,318 | 1,320 | +8 | +0.6% | 1,016,500 |
| 2021/10/06 | 1,317 | 1,335 | 1,297 | 1,312 | +15 | +1.2% | 1,223,800 |
| 2021/10/05 | 1,334 | 1,340 | 1,290 | 1,297 | -50 | -3.7% | 1,803,000 |
| 2021/10/04 | 1,357 | 1,379 | 1,337 | 1,347 | +8 | +0.6% | 2,227,400 |
| 2021/10/01 | 1,330 | 1,354 | 1,327 | 1,339 | +20 | +1.5% | 3,681,000 |
| 2021/09/30 | 1,350 | 1,363 | 1,319 | 1,319 | -47 | -3.4% | 22,899,900 |
| 2021/09/29 | 1,367 | 1,392 | 1,360 | 1,366 | -35 | -2.5% | 2,251,000 |
| 2021/09/28 | 1,387 | 1,409 | 1,376 | 1,401 | +22 | +1.6% | 2,952,400 |
| 2021/09/27 | 1,356 | 1,382 | 1,350 | 1,379 | +25 | +1.8% | 1,392,200 |
| 2021/09/24 | 1,357 | 1,363 | 1,349 | 1,354 | +10 | +0.7% | 1,456,800 |
| 2021/09/22 | 1,334 | 1,352 | 1,332 | 1,344 | -1 | -0.1% | 1,490,900 |
| 2021/09/21 | 1,329 | 1,359 | 1,322 | 1,345 | -20 | -1.5% | 1,681,100 |
| 2021/09/17 | 1,377 | 1,384 | 1,362 | 1,365 | -1 | -0.1% | 1,406,400 |
| 2021/09/16 | 1,379 | 1,386 | 1,360 | 1,366 | -18 | -1.3% | 1,708,200 |
| 2021/09/15 | 1,386 | 1,398 | 1,370 | 1,384 | -17 | -1.2% | 1,926,200 |
| 2021/09/14 | 1,410 | 1,425 | 1,398 | 1,401 | -11 | -0.8% | 1,792,300 |
| 2021/09/13 | 1,414 | 1,421 | 1,397 | 1,412 | -8 | -0.6% | 2,116,500 |
| 2021/09/10 | 1,396 | 1,428 | 1,394 | 1,420 | +21 | +1.5% | 2,603,200 |
| 2021/09/09 | 1,392 | 1,413 | 1,384 | 1,399 | +4 | +0.3% | 2,883,400 |
| 2021/09/08 | 1,380 | 1,413 | 1,375 | 1,395 | +28 | +2% | 4,978,800 |
| 2021/09/07 | 1,434 | 1,435 | 1,347 | 1,367 | -247 | -15.3% | 9,622,500 |
| 2021/09/06 | 1,586 | 1,618 | 1,583 | 1,614 | +40 | +2.5% | 787,500 |
| 2021/09/03 | 1,569 | 1,578 | 1,542 | 1,574 | +21 | +1.4% | 857,700 |
| 2021/09/02 | 1,529 | 1,562 | 1,529 | 1,553 | -3 | -0.2% | 679,800 |
| 2021/09/01 | 1,530 | 1,568 | 1,530 | 1,556 | +24 | +1.6% | 735,500 |
| 2021/08/31 | 1,515 | 1,542 | 1,510 | 1,532 | -3 | -0.2% | 974,500 |
| 2021/08/30 | 1,558 | 1,563 | 1,524 | 1,535 | +4 | +0.3% | 468,500 |
851～
900
件表示中 / 3692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 | 247,400円 | -2.7% | -9.7% | 3.68% | 15.91倍 | 0.58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 |
| ＬＩＸＩＬ | 163,600円 | +2.4% | +4.2% | 5.50% | 58.74倍 | 0.76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 |
| リンナイ | 325,900円 | +4.6% | +4.2% | 2.45% | 16.20倍 | 1.15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 |
| ニッパツ | 160,800円 | +4.3% | +15.0% | 3.92% | 7.34倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 100,100円 | +10.9% | -57.3% | 2.10% | 58.33倍 | 0.59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
