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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,250 | 4,344 | 4,242 | 4,325 | +75 | +1.8% | 236,200 |
| 2026/08/06 | 4,188 | 4,302 | 4,170 | 4,250 | +11 | +0.3% | 383,400 |
| 2026/08/05 | 4,000 | 4,305 | 3,990 | 4,239 | +244 | +6.1% | 343,500 |
| 2026/08/04 | 3,998 | 4,018 | 3,955 | 3,995 | -12 | -0.3% | 201,300 |
| 2026/08/03 | 4,072 | 4,089 | 3,956 | 4,007 | -65 | -1.6% | 173,800 |
| 2026/07/31 | 4,076 | 4,118 | 3,998 | 4,072 | -34 | -0.8% | 351,800 |
| 2026/07/30 | 4,150 | 4,173 | 4,097 | 4,106 | -80 | -1.9% | 211,900 |
| 2026/07/29 | 4,180 | 4,186 | 4,119 | 4,186 | +36 | +0.9% | 274,100 |
| 2026/07/28 | 4,120 | 4,183 | 4,104 | 4,150 | +4 | +0.1% | 210,500 |
| 2026/07/27 | 4,107 | 4,146 | 4,078 | 4,146 | +49 | +1.2% | 190,700 |
| 2026/07/24 | 4,033 | 4,140 | 4,021 | 4,097 | +36 | +0.9% | 265,300 |
| 2026/07/23 | 4,102 | 4,112 | 4,025 | 4,061 | -58 | -1.4% | 229,600 |
| 2026/07/22 | 4,097 | 4,135 | 4,064 | 4,119 | -1 | ±0% | 193,800 |
| 2026/07/21 | 4,070 | 4,131 | 4,055 | 4,120 | +67 | +1.7% | 286,400 |
| 2026/07/17 | 4,069 | 4,108 | 3,986 | 4,053 | -2 | ±0% | 278,600 |
| 2026/07/16 | 4,023 | 4,082 | 4,001 | 4,055 | +28 | +0.7% | 212,800 |
| 2026/07/15 | 4,052 | 4,070 | 3,991 | 4,027 | +22 | +0.5% | 150,900 |
| 2026/07/14 | 4,014 | 4,031 | 3,981 | 4,005 | +6 | +0.2% | 176,600 |
| 2026/07/13 | 4,080 | 4,099 | 3,981 | 3,999 | -28 | -0.7% | 198,400 |
| 2026/07/10 | 4,041 | 4,069 | 4,026 | 4,027 | -19 | -0.5% | 193,900 |
| 2026/07/09 | 4,100 | 4,118 | 4,006 | 4,046 | -59 | -1.4% | 201,200 |
| 2026/07/08 | 4,127 | 4,143 | 4,090 | 4,105 | -44 | -1.1% | 165,200 |
| 2026/07/07 | 4,160 | 4,175 | 4,128 | 4,149 | -13 | -0.3% | 224,900 |
| 2026/07/06 | 4,132 | 4,166 | 4,110 | 4,162 | +51 | +1.2% | 164,500 |
| 2026/07/03 | 4,144 | 4,160 | 4,091 | 4,111 | +37 | +0.9% | 145,400 |
| 2026/07/02 | 4,122 | 4,150 | 4,060 | 4,074 | -5 | -0.1% | 186,500 |
| 2026/07/01 | 4,067 | 4,093 | 4,024 | 4,079 | -4 | -0.1% | 237,000 |
| 2026/06/30 | 4,122 | 4,157 | 4,057 | 4,083 | -58 | -1.4% | 355,700 |
| 2026/06/29 | 4,134 | 4,160 | 4,091 | 4,141 | -26 | -0.6% | 311,700 |
| 2026/06/26 | 4,114 | 4,167 | 4,073 | 4,167 | +56 | +1.4% | 238,200 |
| 2026/06/25 | 4,136 | 4,151 | 4,079 | 4,111 | +43 | +1.1% | 292,400 |
| 2026/06/24 | 4,100 | 4,104 | 4,038 | 4,068 | -28 | -0.7% | 240,600 |
| 2026/06/23 | 4,163 | 4,163 | 4,083 | 4,096 | -25 | -0.6% | 199,100 |
| 2026/06/22 | 4,090 | 4,175 | 4,076 | 4,121 | -6 | -0.1% | 172,600 |
| 2026/06/19 | 4,000 | 4,160 | 3,987 | 4,127 | +21 | +0.5% | 542,700 |
| 2026/06/18 | 4,076 | 4,135 | 4,050 | 4,106 | +30 | +0.7% | 243,400 |
| 2026/06/17 | 4,004 | 4,088 | 3,964 | 4,076 | +85 | +2.1% | 249,600 |
| 2026/06/16 | 3,979 | 4,035 | 3,958 | 3,991 | +12 | +0.3% | 217,000 |
| 2026/06/15 | 3,990 | 4,047 | 3,945 | 3,979 | +46 | +1.2% | 251,100 |
| 2026/06/12 | 3,883 | 3,938 | 3,861 | 3,933 | +96 | +2.5% | 346,600 |
| 2026/06/11 | 3,815 | 3,859 | 3,791 | 3,837 | -9 | -0.2% | 199,500 |
| 2026/06/10 | 3,820 | 3,891 | 3,804 | 3,846 | +41 | +1.1% | 318,300 |
| 2026/06/09 | 3,842 | 3,891 | 3,787 | 3,805 | -37 | -1% | 245,100 |
| 2026/06/08 | 3,912 | 3,912 | 3,753 | 3,842 | +70 | +1.9% | 408,800 |
| 2026/06/05 | 3,777 | 3,827 | 3,741 | 3,772 | -23 | -0.6% | 254,300 |
| 2026/06/04 | 3,850 | 3,875 | 3,786 | 3,795 | -77 | -2% | 275,200 |
| 2026/06/03 | 3,778 | 3,912 | 3,750 | 3,872 | +94 | +2.5% | 313,100 |
| 2026/06/02 | 3,867 | 3,920 | 3,762 | 3,778 | -159 | -4% | 292,700 |
| 2026/06/01 | 3,875 | 3,974 | 3,839 | 3,937 | +47 | +1.2% | 375,900 |
| 2026/05/29 | 3,910 | 4,010 | 3,870 | 3,890 | +26 | +0.7% | 550,000 |
1～
50
件表示中 / 4001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 | 432,500円 | +8.0% | -30.5% | 4.30% | 20.68倍 | 0.93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 |
| ニッパツ | 355,300円 | +5.3% | +22.6% | 1.94% | 16.00倍 | 1.64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）が成長 |
| 三和ＨＤ | 365,200円 | +2.5% | +2.3% | 4.00% | 12.68倍 | 2.18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 |
| ＬＩＸＩＬ | 181,500円 | +5.9% | +59.2% | 4.96% | 43.49倍 | 0.79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 | 361,400円 | +6.3% | -6.2% | 2.93% | 13.75倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
