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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,629 | 1,630 | 1,617 | 1,624 | -2 | -0.1% | 573,800 |
| 2023/01/23 | 1,635 | 1,636 | 1,614 | 1,626 | -3 | -0.2% | 633,900 |
| 2023/01/20 | 1,623 | 1,635 | 1,614 | 1,629 | +18 | +1.1% | 367,600 |
| 2023/01/19 | 1,595 | 1,622 | 1,587 | 1,611 | +25 | +1.6% | 507,000 |
| 2023/01/18 | 1,589 | 1,594 | 1,572 | 1,586 | -1 | -0.1% | 328,900 |
| 2023/01/17 | 1,571 | 1,591 | 1,571 | 1,587 | +16 | +1% | 378,200 |
| 2023/01/16 | 1,570 | 1,575 | 1,560 | 1,571 | +2 | +0.1% | 313,400 |
| 2023/01/13 | 1,552 | 1,579 | 1,551 | 1,569 | +14 | +0.9% | 422,600 |
| 2023/01/12 | 1,571 | 1,572 | 1,554 | 1,555 | -19 | -1.2% | 490,300 |
| 2023/01/11 | 1,580 | 1,583 | 1,566 | 1,574 | +4 | +0.3% | 617,200 |
| 2023/01/10 | 1,575 | 1,583 | 1,567 | 1,570 | +1 | +0.1% | 460,700 |
| 2023/01/06 | 1,565 | 1,577 | 1,560 | 1,569 | -4 | -0.3% | 508,800 |
| 2023/01/05 | 1,570 | 1,573 | 1,553 | 1,573 | -14 | -0.9% | 596,500 |
| 2023/01/04 | 1,615 | 1,615 | 1,587 | 1,587 | -35 | -2.2% | 463,000 |
| 2022/12/30 | 1,625 | 1,634 | 1,620 | 1,622 | +1 | +0.1% | 185,500 |
| 2022/12/29 | 1,617 | 1,624 | 1,600 | 1,621 | -8 | -0.5% | 313,100 |
| 2022/12/28 | 1,621 | 1,638 | 1,621 | 1,629 | -1 | -0.1% | 307,700 |
| 2022/12/27 | 1,629 | 1,635 | 1,621 | 1,630 | +9 | +0.6% | 183,400 |
| 2022/12/26 | 1,617 | 1,629 | 1,617 | 1,621 | +2 | +0.1% | 202,000 |
| 2022/12/23 | 1,614 | 1,624 | 1,604 | 1,619 | -2 | -0.1% | 378,600 |
| 2022/12/22 | 1,601 | 1,621 | 1,591 | 1,621 | +22 | +1.4% | 371,500 |
| 2022/12/21 | 1,600 | 1,609 | 1,589 | 1,599 | -7 | -0.4% | 742,700 |
| 2022/12/20 | 1,631 | 1,631 | 1,588 | 1,606 | -5 | -0.3% | 800,800 |
| 2022/12/19 | 1,609 | 1,626 | 1,608 | 1,611 | -5 | -0.3% | 400,000 |
| 2022/12/16 | 1,600 | 1,623 | 1,591 | 1,616 | -2 | -0.1% | 532,000 |
| 2022/12/15 | 1,620 | 1,631 | 1,612 | 1,618 | -7 | -0.4% | 310,900 |
| 2022/12/14 | 1,615 | 1,626 | 1,604 | 1,625 | +10 | +0.6% | 272,600 |
| 2022/12/13 | 1,609 | 1,622 | 1,605 | 1,615 | +8 | +0.5% | 392,700 |
| 2022/12/12 | 1,606 | 1,613 | 1,595 | 1,607 | +1 | +0.1% | 350,300 |
| 2022/12/09 | 1,578 | 1,613 | 1,578 | 1,606 | +10 | +0.6% | 456,500 |
| 2022/12/08 | 1,586 | 1,598 | 1,577 | 1,596 | +16 | +1% | 352,900 |
| 2022/12/07 | 1,573 | 1,588 | 1,567 | 1,580 | -2 | -0.1% | 512,700 |
| 2022/12/06 | 1,563 | 1,583 | 1,557 | 1,582 | +7 | +0.4% | 428,500 |
| 2022/12/05 | 1,587 | 1,589 | 1,564 | 1,575 | -17 | -1.1% | 441,700 |
| 2022/12/02 | 1,588 | 1,597 | 1,576 | 1,592 | -2 | -0.1% | 510,800 |
| 2022/12/01 | 1,601 | 1,612 | 1,591 | 1,594 | ±0 | ±0% | 367,900 |
| 2022/11/30 | 1,601 | 1,603 | 1,589 | 1,594 | -15 | -0.9% | 670,500 |
| 2022/11/29 | 1,617 | 1,617 | 1,597 | 1,609 | -17 | -1% | 380,300 |
| 2022/11/28 | 1,639 | 1,642 | 1,613 | 1,626 | -7 | -0.4% | 292,500 |
| 2022/11/25 | 1,625 | 1,633 | 1,611 | 1,633 | +3 | +0.2% | 335,600 |
| 2022/11/24 | 1,610 | 1,636 | 1,603 | 1,630 | +35 | +2.2% | 536,100 |
| 2022/11/22 | 1,585 | 1,600 | 1,583 | 1,595 | +15 | +0.9% | 329,400 |
| 2022/11/21 | 1,585 | 1,589 | 1,568 | 1,580 | +8 | +0.5% | 276,700 |
| 2022/11/18 | 1,581 | 1,583 | 1,561 | 1,572 | +2 | +0.1% | 408,800 |
| 2022/11/17 | 1,548 | 1,570 | 1,543 | 1,570 | +18 | +1.2% | 414,600 |
| 2022/11/16 | 1,541 | 1,554 | 1,528 | 1,552 | +5 | +0.3% | 422,700 |
| 2022/11/15 | 1,526 | 1,550 | 1,517 | 1,547 | +16 | +1% | 429,400 |
| 2022/11/14 | 1,552 | 1,558 | 1,526 | 1,531 | -27 | -1.7% | 401,100 |
| 2022/11/11 | 1,575 | 1,580 | 1,541 | 1,558 | -7 | -0.4% | 629,800 |
| 2022/11/10 | 1,561 | 1,565 | 1,547 | 1,565 | +15 | +1% | 422,600 |
451～
500
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 | 229,400円 | -3.2% | -14.8% | 3.97% | 15.93倍 | 0.57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 | 126,000円 | -7.6% | -54.6% | 1.67% | 21.82倍 | 0.75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 | 178,900円 | +4.3% | +15.0% | 3.52% | 8.54倍 | 0.94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 | 185,900円 | +4.0% | -3.4% | 3.44% | 11.60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 | 284,900円 | +0.6% | -14.2% | 3.86% | 11.04倍 | 0.93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
