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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 3,456 | 3,503 | 3,445 | 3,480 | +25 | +0.7% | 453,300 |
| 2025/08/12 | 3,449 | 3,480 | 3,430 | 3,455 | +46 | +1.3% | 562,100 |
| 2025/08/08 | 3,347 | 3,409 | 3,331 | 3,409 | +62 | +1.9% | 466,900 |
| 2025/08/07 | 3,299 | 3,369 | 3,291 | 3,347 | +74 | +2.3% | 556,900 |
| 2025/08/06 | 3,255 | 3,310 | 3,234 | 3,273 | +88 | +2.8% | 573,500 |
| 2025/08/05 | 3,174 | 3,206 | 3,157 | 3,185 | +16 | +0.5% | 538,600 |
| 2025/08/04 | 3,137 | 3,188 | 3,125 | 3,169 | -33 | -1% | 434,700 |
| 2025/08/01 | 3,149 | 3,213 | 3,140 | 3,202 | +65 | +2.1% | 419,500 |
| 2025/07/31 | 3,126 | 3,147 | 3,102 | 3,137 | +34 | +1.1% | 1,039,000 |
| 2025/07/30 | 3,088 | 3,116 | 3,069 | 3,103 | +14 | +0.5% | 388,400 |
| 2025/07/29 | 3,073 | 3,092 | 3,054 | 3,089 | -9 | -0.3% | 401,200 |
| 2025/07/28 | 3,091 | 3,116 | 3,072 | 3,098 | -18 | -0.6% | 357,400 |
| 2025/07/25 | 3,104 | 3,140 | 3,100 | 3,116 | +18 | +0.6% | 381,200 |
| 2025/07/24 | 3,074 | 3,108 | 3,053 | 3,098 | +45 | +1.5% | 388,600 |
| 2025/07/23 | 3,045 | 3,071 | 3,023 | 3,053 | +41 | +1.4% | 481,100 |
| 2025/07/22 | 3,012 | 3,022 | 2,991 | 3,012 | ±0 | ±0% | 165,200 |
| 2025/07/18 | 3,006 | 3,012 | 2,982.5 | 3,012 | +13 | +0.4% | 213,200 |
| 2025/07/17 | 2,960 | 3,020 | 2,957 | 2,999 | +42 | +1.4% | 301,200 |
| 2025/07/16 | 2,972.5 | 3,001 | 2,950 | 2,957 | +7 | +0.2% | 307,400 |
| 2025/07/15 | 2,975 | 3,008 | 2,949 | 2,950 | -5 | -0.2% | 390,400 |
| 2025/07/14 | 2,930 | 2,964 | 2,925 | 2,955 | +16.5 | +0.6% | 217,900 |
| 2025/07/11 | 2,950 | 2,963 | 2,928.5 | 2,938.5 | +33.5 | +1.2% | 264,000 |
| 2025/07/10 | 2,920 | 2,922.5 | 2,882.5 | 2,905 | -5 | -0.2% | 272,600 |
| 2025/07/09 | 2,915 | 2,960 | 2,908.5 | 2,910 | -8 | -0.3% | 228,300 |
| 2025/07/08 | 2,875 | 2,918 | 2,860 | 2,918 | +17 | +0.6% | 277,600 |
| 2025/07/07 | 2,936.5 | 2,955.5 | 2,900.5 | 2,901 | -51 | -1.7% | 208,300 |
| 2025/07/04 | 2,907.5 | 2,952 | 2,902 | 2,952 | +34.5 | +1.2% | 301,000 |
| 2025/07/03 | 2,956.5 | 2,968.5 | 2,880 | 2,917.5 | -39 | -1.3% | 380,900 |
| 2025/07/02 | 2,850 | 2,973 | 2,843 | 2,956.5 | +113.5 | +4% | 581,800 |
| 2025/07/01 | 2,830 | 2,866 | 2,827.5 | 2,843 | +20 | +0.7% | 349,900 |
| 2025/06/30 | 2,812.5 | 2,841 | 2,812.5 | 2,823 | +23 | +0.8% | 396,300 |
| 2025/06/27 | 2,790 | 2,825.5 | 2,757.5 | 2,800 | +29.5 | +1.1% | 398,100 |
| 2025/06/26 | 2,750 | 2,772.5 | 2,744 | 2,770.5 | +11.5 | +0.4% | 363,500 |
| 2025/06/25 | 2,801 | 2,801 | 2,758 | 2,759 | -33 | -1.2% | 239,000 |
| 2025/06/24 | 2,804 | 2,808.5 | 2,770.5 | 2,792 | -1 | ±0% | 262,900 |
| 2025/06/23 | 2,800 | 2,804 | 2,776 | 2,793 | -7 | -0.3% | 327,800 |
| 2025/06/20 | 2,831.5 | 2,853 | 2,800 | 2,800 | -43 | -1.5% | 707,800 |
| 2025/06/19 | 2,850.5 | 2,869.5 | 2,836.5 | 2,843 | -1.5 | -0.1% | 272,000 |
| 2025/06/18 | 2,853 | 2,870.5 | 2,838.5 | 2,844.5 | -8.5 | -0.3% | 303,100 |
| 2025/06/17 | 2,858 | 2,884.5 | 2,846.5 | 2,853 | -2.5 | -0.1% | 302,000 |
| 2025/06/16 | 2,855.5 | 2,865 | 2,835 | 2,855.5 | +33.5 | +1.2% | 290,900 |
| 2025/06/13 | 2,821.5 | 2,836 | 2,797 | 2,822 | -17 | -0.6% | 281,200 |
| 2025/06/12 | 2,840 | 2,847.5 | 2,816 | 2,839 | -15 | -0.5% | 273,900 |
| 2025/06/11 | 2,852.5 | 2,856 | 2,830 | 2,854 | -9.5 | -0.3% | 331,100 |
| 2025/06/10 | 2,863.5 | 2,876 | 2,851.5 | 2,863.5 | ±0 | ±0% | 363,900 |
| 2025/06/09 | 2,875 | 2,915 | 2,863.5 | 2,863.5 | +10.5 | +0.4% | 419,200 |
| 2025/06/06 | 2,810 | 2,864.5 | 2,809.5 | 2,853 | +48.5 | +1.7% | 438,300 |
| 2025/06/05 | 2,765 | 2,817 | 2,765 | 2,804.5 | +27 | +1% | 468,800 |
| 2025/06/04 | 2,728.5 | 2,790.5 | 2,718 | 2,777.5 | +49 | +1.8% | 313,500 |
| 2025/06/03 | 2,770 | 2,770 | 2,707.5 | 2,728.5 | -52 | -1.9% | 513,900 |
1～
50
件表示中 / 3761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 | 348,000円 | +4.1% | +27.8% | 3.28% | 11.58倍 | 0.80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 | 488,600円 | -1.3% | -1.6% | 2.54% | 17.89倍 | 3.22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 | 398,100円 | +2.1% | +6.3% | 2.51% | 16.81倍 | 1.37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 | 188,200円 | +2.4% | +4.2% | 4.78% | 67.62倍 | 0.88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 | 121,300円 | +3.4% | -93.3% | 1.73% | - | 0.72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
