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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,260 | 2,261 | 2,249.5 | 2,254 | +4.5 | +0.2% | 366,300 |
| 2024/11/20 | 2,234 | 2,259.5 | 2,232.5 | 2,249.5 | +11.5 | +0.5% | 318,200 |
| 2024/11/19 | 2,224.5 | 2,246.5 | 2,224.5 | 2,238 | +13.5 | +0.6% | 381,000 |
| 2024/11/18 | 2,232.5 | 2,246 | 2,217.5 | 2,224.5 | -8 | -0.4% | 373,500 |
| 2024/11/15 | 2,247 | 2,257.5 | 2,232.5 | 2,232.5 | +13.5 | +0.6% | 532,400 |
| 2024/11/14 | 2,220 | 2,233.5 | 2,211.5 | 2,219 | +8 | +0.4% | 286,300 |
| 2024/11/13 | 2,215.5 | 2,228.5 | 2,206 | 2,211 | +2 | +0.1% | 459,500 |
| 2024/11/12 | 2,200 | 2,217.5 | 2,196.5 | 2,209 | +9 | +0.4% | 631,200 |
| 2024/11/11 | 2,248 | 2,252 | 2,192 | 2,200 | -98 | -4.3% | 974,400 |
| 2024/11/08 | 2,308 | 2,313 | 2,288.5 | 2,298 | -10.5 | -0.5% | 426,000 |
| 2024/11/07 | 2,290 | 2,321 | 2,286 | 2,308.5 | +34 | +1.5% | 538,200 |
| 2024/11/06 | 2,277 | 2,300 | 2,267.5 | 2,274.5 | +22.5 | +1% | 408,000 |
| 2024/11/05 | 2,253.5 | 2,267 | 2,247.5 | 2,252 | -1.5 | -0.1% | 450,700 |
| 2024/11/01 | 2,263 | 2,268.5 | 2,250 | 2,253.5 | -37.5 | -1.6% | 291,100 |
| 2024/10/31 | 2,286 | 2,292 | 2,274.5 | 2,291 | +11 | +0.5% | 427,300 |
| 2024/10/30 | 2,299 | 2,307.5 | 2,280 | 2,280 | -9 | -0.4% | 1,715,000 |
| 2024/10/29 | 2,273 | 2,293.5 | 2,273 | 2,289 | +23 | +1% | 322,100 |
| 2024/10/28 | 2,242.5 | 2,272.5 | 2,237.5 | 2,266 | +23.5 | +1% | 321,600 |
| 2024/10/25 | 2,242 | 2,245.5 | 2,227.5 | 2,242.5 | -4 | -0.2% | 381,600 |
| 2024/10/24 | 2,229.5 | 2,253.5 | 2,215.5 | 2,246.5 | +7 | +0.3% | 362,600 |
| 2024/10/23 | 2,241 | 2,256.5 | 2,228.5 | 2,239.5 | -1.5 | -0.1% | 409,000 |
| 2024/10/22 | 2,235 | 2,252 | 2,225 | 2,241 | +1 | ±0% | 416,100 |
| 2024/10/21 | 2,256 | 2,267.5 | 2,239 | 2,240 | -4 | -0.2% | 252,000 |
| 2024/10/18 | 2,263 | 2,271 | 2,240 | 2,244 | -10.5 | -0.5% | 282,100 |
| 2024/10/17 | 2,264.5 | 2,264.5 | 2,250 | 2,254.5 | +0.5 | ±0% | 206,000 |
| 2024/10/16 | 2,255 | 2,278 | 2,245 | 2,254 | -21 | -0.9% | 258,200 |
| 2024/10/15 | 2,306 | 2,306 | 2,274 | 2,275 | -19.5 | -0.8% | 442,000 |
| 2024/10/11 | 2,296.5 | 2,297 | 2,283.5 | 2,294.5 | -9.5 | -0.4% | 284,500 |
| 2024/10/10 | 2,319 | 2,324.5 | 2,300 | 2,304 | -1 | ±0% | 209,000 |
| 2024/10/09 | 2,310.5 | 2,326 | 2,292.5 | 2,305 | +8.5 | +0.4% | 275,800 |
| 2024/10/08 | 2,277 | 2,312 | 2,262.5 | 2,296.5 | -12.5 | -0.5% | 542,400 |
| 2024/10/07 | 2,330 | 2,332 | 2,303.5 | 2,309 | -3.5 | -0.2% | 448,500 |
| 2024/10/04 | 2,272 | 2,319.5 | 2,268.5 | 2,312.5 | +40 | +1.8% | 499,300 |
| 2024/10/03 | 2,291.5 | 2,313 | 2,265 | 2,272.5 | +17 | +0.8% | 525,900 |
| 2024/10/02 | 2,250 | 2,275 | 2,236 | 2,255.5 | -10.5 | -0.5% | 464,600 |
| 2024/10/01 | 2,264 | 2,288.5 | 2,262.5 | 2,266 | +15 | +0.7% | 385,100 |
| 2024/09/30 | 2,205 | 2,264 | 2,200.5 | 2,251 | -40.5 | -1.8% | 493,100 |
| 2024/09/27 | 2,294 | 2,307.5 | 2,273.5 | 2,291.5 | -33 | -1.4% | 423,800 |
| 2024/09/26 | 2,295 | 2,329.5 | 2,280 | 2,324.5 | +41 | +1.8% | 456,400 |
| 2024/09/25 | 2,286 | 2,296 | 2,255 | 2,283.5 | -6.5 | -0.3% | 344,400 |
| 2024/09/24 | 2,313 | 2,317 | 2,277 | 2,290 | +5.5 | +0.2% | 433,600 |
| 2024/09/20 | 2,310.5 | 2,312 | 2,284.5 | 2,284.5 | -1.5 | -0.1% | 733,700 |
| 2024/09/19 | 2,308 | 2,319 | 2,286 | 2,286 | -2 | -0.1% | 420,100 |
| 2024/09/18 | 2,285.5 | 2,304.5 | 2,271.5 | 2,288 | +2.5 | +0.1% | 316,100 |
| 2024/09/17 | 2,274 | 2,292.5 | 2,253.5 | 2,285.5 | +30 | +1.3% | 347,800 |
| 2024/09/13 | 2,271 | 2,275.5 | 2,250.5 | 2,255.5 | -25.5 | -1.1% | 331,900 |
| 2024/09/12 | 2,303 | 2,343 | 2,274.5 | 2,281 | +11 | +0.5% | 402,800 |
| 2024/09/11 | 2,270 | 2,278.5 | 2,250.5 | 2,270 | -10 | -0.4% | 349,300 |
| 2024/09/10 | 2,237 | 2,315 | 2,236 | 2,280 | +38.5 | +1.7% | 485,200 |
| 2024/09/09 | 2,212 | 2,249 | 2,208.5 | 2,241.5 | +0.5 | ±0% | 392,100 |
1～
50
件表示中 / 3585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 | 225,400円 | -3.2% | -14.8% | 4.04% | 15.65倍 | 0.56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 |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61倍 | 0.74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 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 文化シヤタ | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 横河ブＨＤ | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94倍 | 0.92倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
市場注目の銘柄
チャート関連のコラム
