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 |
---|---|---|---|---|---|---|---|
2024/05/15 | 2,549 | 2,549 | 2,491 | 2,513 | +64 | +2.6% | 915,300 |
2024/05/14 | 2,415 | 2,462 | 2,413 | 2,449 | +24.5 | +1% | 494,600 |
2024/05/13 | 2,419 | 2,428 | 2,390.5 | 2,424.5 | -4 | -0.2% | 463,000 |
2024/05/10 | 2,439.5 | 2,452 | 2,411 | 2,428.5 | -11 | -0.5% | 330,400 |
2024/05/09 | 2,447.5 | 2,458 | 2,413.5 | 2,439.5 | +14.5 | +0.6% | 335,400 |
2024/05/08 | 2,420 | 2,435.5 | 2,397.5 | 2,425 | -22 | -0.9% | 429,000 |
2024/05/07 | 2,433 | 2,455.5 | 2,410.5 | 2,447 | +36 | +1.5% | 551,500 |
2024/05/02 | 2,428 | 2,432.5 | 2,403.5 | 2,411 | -6 | -0.2% | 379,200 |
2024/05/01 | 2,396.5 | 2,419.5 | 2,390 | 2,417 | -26 | -1.1% | 547,700 |
2024/04/30 | 2,420 | 2,443 | 2,392 | 2,443 | +40 | +1.7% | 474,800 |
2024/04/26 | 2,390 | 2,410.5 | 2,356 | 2,403 | +19 | +0.8% | 394,200 |
2024/04/25 | 2,389 | 2,397 | 2,379 | 2,384 | -9.5 | -0.4% | 375,100 |
2024/04/24 | 2,379.5 | 2,400 | 2,377 | 2,393.5 | -3.5 | -0.1% | 382,100 |
2024/04/23 | 2,397 | 2,405 | 2,391 | 2,397 | -10.5 | -0.4% | 253,000 |
2024/04/22 | 2,410 | 2,430.5 | 2,397 | 2,407.5 | +28.5 | +1.2% | 391,300 |
2024/04/19 | 2,382.5 | 2,399 | 2,353 | 2,379 | -12.5 | -0.5% | 391,800 |
2024/04/18 | 2,346.5 | 2,393.5 | 2,340 | 2,391.5 | +60 | +2.6% | 308,600 |
2024/04/17 | 2,385 | 2,385.5 | 2,331.5 | 2,331.5 | -48.5 | -2% | 588,700 |
2024/04/16 | 2,391 | 2,398 | 2,367.5 | 2,380 | -29.5 | -1.2% | 501,000 |
2024/04/15 | 2,375 | 2,415 | 2,370 | 2,409.5 | +9 | +0.4% | 421,200 |
2024/04/12 | 2,438 | 2,441 | 2,397 | 2,400.5 | -39 | -1.6% | 379,000 |
2024/04/11 | 2,396 | 2,443.5 | 2,383 | 2,439.5 | +25.5 | +1.1% | 317,900 |
2024/04/10 | 2,414 | 2,439 | 2,407 | 2,414 | -8 | -0.3% | 295,800 |
2024/04/09 | 2,447 | 2,455 | 2,410.5 | 2,422 | -25 | -1% | 380,000 |
2024/04/08 | 2,474 | 2,480 | 2,429 | 2,447 | -27.5 | -1.1% | 274,000 |
2024/04/05 | 2,418 | 2,478.5 | 2,412 | 2,474.5 | +40.5 | +1.7% | 366,500 |
2024/04/04 | 2,428 | 2,461.5 | 2,419 | 2,434 | +13 | +0.5% | 299,200 |
2024/04/03 | 2,421.5 | 2,433 | 2,410 | 2,421 | -7 | -0.3% | 370,700 |
2024/04/02 | 2,441 | 2,441.5 | 2,411.5 | 2,428 | -13 | -0.5% | 333,200 |
2024/04/01 | 2,449 | 2,503 | 2,441 | 2,441 | +2.5 | +0.1% | 466,100 |
2024/03/29 | 2,429.5 | 2,439 | 2,404.5 | 2,438.5 | +59 | +2.5% | 325,800 |
2024/03/28 | 2,500 | 2,501 | 2,373.5 | 2,379.5 | -165 | -6.5% | 666,500 |
2024/03/27 | 2,550 | 2,561 | 2,537.5 | 2,544.5 | +27 | +1.1% | 548,600 |
2024/03/26 | 2,527 | 2,528 | 2,485.5 | 2,517.5 | -7 | -0.3% | 237,800 |
2024/03/25 | 2,576 | 2,576 | 2,519.5 | 2,524.5 | -40.5 | -1.6% | 498,400 |
2024/03/22 | 2,599.5 | 2,603.5 | 2,550 | 2,565 | -32.5 | -1.3% | 349,000 |
2024/03/21 | 2,559 | 2,633 | 2,558.5 | 2,597.5 | +47 | +1.8% | 468,600 |
2024/03/19 | 2,580 | 2,593 | 2,531 | 2,550.5 | -22.5 | -0.9% | 338,100 |
2024/03/18 | 2,576 | 2,577 | 2,535 | 2,573 | +6 | +0.2% | 441,800 |
2024/03/15 | 2,466 | 2,598 | 2,440 | 2,567 | +133 | +5.5% | 1,608,200 |
2024/03/14 | 2,426 | 2,434.5 | 2,410 | 2,434 | +12.5 | +0.5% | 221,000 |
2024/03/13 | 2,432 | 2,459 | 2,414 | 2,421.5 | -15 | -0.6% | 288,400 |
2024/03/12 | 2,460 | 2,461 | 2,410 | 2,436.5 | -21 | -0.9% | 237,500 |
2024/03/11 | 2,450 | 2,476 | 2,420 | 2,457.5 | +6 | +0.2% | 360,900 |
2024/03/08 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | +6.5 | +0.3% | 391,300 |
2024/03/07 | 2,457 | 2,472.5 | 2,432.5 | 2,445 | -22 | -0.9% | 350,900 |
2024/03/06 | 2,434 | 2,476.5 | 2,418 | 2,467 | +17 | +0.7% | 310,000 |
2024/03/05 | 2,442 | 2,460 | 2,411 | 2,450 | -9 | -0.4% | 423,700 |
2024/03/04 | 2,481 | 2,504.5 | 2,455.5 | 2,459 | -26 | -1% | 411,400 |
2024/03/01 | 2,520 | 2,520 | 2,476.5 | 2,485 | -33 | -1.3% | 464,300 |
1~
50
件表示中 / 3455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 | 251,300円 | -0.1% | +0.7% | 3.62% | 15.86倍 | 0.66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 |
リンナイ | 371,400円 | +4.6% | +4.2% | 2.15% | 18.79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 | 182,700円 | +5.9% | +125.1% | 4.93% | 65.58倍 | 0.82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 |
ニッパツ | 159,100円 | +9.6% | +7.2% | 2.51% | 10.19倍 | 0.91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 |
三益半 | 372,000円 | -5.4% | -7.7% | 0.86% | 17.00倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
市場注目の銘柄
チャート関連のコラム