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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,561 | 1,565 | 1,547 | 1,565 | +15 | +1% | 422,600 |
| 2022/11/09 | 1,545 | 1,559 | 1,538 | 1,550 | +2 | +0.1% | 357,000 |
| 2022/11/08 | 1,535 | 1,551 | 1,520 | 1,548 | +15 | +1% | 713,900 |
| 2022/11/07 | 1,554 | 1,554 | 1,525 | 1,533 | +13 | +0.9% | 556,700 |
| 2022/11/04 | 1,560 | 1,568 | 1,517 | 1,520 | -54 | -3.4% | 875,900 |
| 2022/11/02 | 1,574 | 1,604 | 1,557 | 1,574 | -10 | -0.6% | 1,350,200 |
| 2022/11/01 | 1,577 | 1,586 | 1,522 | 1,584 | -117 | -6.9% | 1,974,500 |
| 2022/10/31 | 1,695 | 1,714 | 1,688 | 1,701 | +24 | +1.4% | 624,200 |
| 2022/10/28 | 1,675 | 1,705 | 1,667 | 1,677 | -4 | -0.2% | 2,828,600 |
| 2022/10/27 | 1,709 | 1,709 | 1,677 | 1,681 | -30 | -1.8% | 666,100 |
| 2022/10/26 | 1,744 | 1,747 | 1,711 | 1,711 | -31 | -1.8% | 517,600 |
| 2022/10/25 | 1,729 | 1,752 | 1,717 | 1,742 | +23 | +1.3% | 443,500 |
| 2022/10/24 | 1,753 | 1,753 | 1,708 | 1,719 | -18 | -1% | 505,900 |
| 2022/10/21 | 1,761 | 1,764 | 1,734 | 1,737 | -39 | -2.2% | 426,800 |
| 2022/10/20 | 1,788 | 1,799 | 1,763 | 1,776 | -33 | -1.8% | 386,400 |
| 2022/10/19 | 1,804 | 1,816 | 1,793 | 1,809 | +8 | +0.4% | 416,700 |
| 2022/10/18 | 1,803 | 1,812 | 1,788 | 1,801 | +17 | +1% | 381,300 |
| 2022/10/17 | 1,800 | 1,800 | 1,780 | 1,784 | -21 | -1.2% | 368,800 |
| 2022/10/14 | 1,810 | 1,819 | 1,794 | 1,805 | +29 | +1.6% | 630,300 |
| 2022/10/13 | 1,771 | 1,784 | 1,760 | 1,776 | -2 | -0.1% | 390,600 |
| 2022/10/12 | 1,773 | 1,785 | 1,761 | 1,778 | -4 | -0.2% | 522,100 |
| 2022/10/11 | 1,786 | 1,798 | 1,767 | 1,782 | +4 | +0.2% | 645,000 |
| 2022/10/07 | 1,789 | 1,789 | 1,764 | 1,778 | -47 | -2.6% | 717,100 |
| 2022/10/06 | 1,815 | 1,837 | 1,810 | 1,825 | +19 | +1.1% | 584,600 |
| 2022/10/05 | 1,819 | 1,821 | 1,803 | 1,806 | -7 | -0.4% | 316,900 |
| 2022/10/04 | 1,780 | 1,816 | 1,777 | 1,813 | +62 | +3.5% | 540,900 |
| 2022/10/03 | 1,728 | 1,751 | 1,715 | 1,751 | +7 | +0.4% | 413,800 |
| 2022/09/30 | 1,774 | 1,776 | 1,736 | 1,744 | -26 | -1.5% | 390,500 |
| 2022/09/29 | 1,756 | 1,773 | 1,722 | 1,770 | +3 | +0.2% | 617,200 |
| 2022/09/28 | 1,755 | 1,778 | 1,748 | 1,767 | -4 | -0.2% | 729,300 |
| 2022/09/27 | 1,765 | 1,780 | 1,755 | 1,771 | ±0 | ±0% | 425,100 |
| 2022/09/26 | 1,795 | 1,798 | 1,757 | 1,771 | -49 | -2.7% | 651,400 |
| 2022/09/22 | 1,808 | 1,823 | 1,795 | 1,820 | +18 | +1% | 748,100 |
| 2022/09/21 | 1,791 | 1,807 | 1,784 | 1,802 | -5 | -0.3% | 367,700 |
| 2022/09/20 | 1,801 | 1,830 | 1,800 | 1,807 | +16 | +0.9% | 599,600 |
| 2022/09/16 | 1,783 | 1,820 | 1,781 | 1,791 | +5 | +0.3% | 814,700 |
| 2022/09/15 | 1,768 | 1,793 | 1,704 | 1,786 | -12 | -0.7% | 1,069,300 |
| 2022/09/14 | 1,770 | 1,811 | 1,766 | 1,798 | +3 | +0.2% | 692,000 |
| 2022/09/13 | 1,790 | 1,800 | 1,778 | 1,795 | +7 | +0.4% | 334,300 |
| 2022/09/12 | 1,775 | 1,800 | 1,774 | 1,788 | +24 | +1.4% | 449,800 |
| 2022/09/09 | 1,739 | 1,768 | 1,736 | 1,764 | +16 | +0.9% | 471,400 |
| 2022/09/08 | 1,717 | 1,752 | 1,717 | 1,748 | +50 | +2.9% | 581,500 |
| 2022/09/07 | 1,686 | 1,698 | 1,679 | 1,698 | +12 | +0.7% | 311,700 |
| 2022/09/06 | 1,673 | 1,688 | 1,665 | 1,686 | +22 | +1.3% | 263,500 |
| 2022/09/05 | 1,658 | 1,668 | 1,648 | 1,664 | +5 | +0.3% | 248,700 |
| 2022/09/02 | 1,651 | 1,660 | 1,635 | 1,659 | +5 | +0.3% | 349,400 |
| 2022/09/01 | 1,650 | 1,662 | 1,645 | 1,654 | -3 | -0.2% | 380,400 |
| 2022/08/31 | 1,648 | 1,669 | 1,648 | 1,657 | -10 | -0.6% | 438,300 |
| 2022/08/30 | 1,642 | 1,667 | 1,634 | 1,667 | +43 | +2.6% | 410,700 |
| 2022/08/29 | 1,612 | 1,626 | 1,607 | 1,624 | -19 | -1.2% | 411,000 |
501～
550
件表示中 / 3586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 | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99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 |
| ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69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 |
| 文化シヤタ | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58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 | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99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
