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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,647 | 1,653 | 1,638 | 1,643 | +11 | +0.7% | 370,400 |
| 2022/08/25 | 1,629 | 1,639 | 1,623 | 1,632 | -15 | -0.9% | 347,200 |
| 2022/08/24 | 1,633 | 1,656 | 1,633 | 1,647 | +14 | +0.9% | 406,800 |
| 2022/08/23 | 1,633 | 1,640 | 1,624 | 1,633 | -11 | -0.7% | 250,000 |
| 2022/08/22 | 1,634 | 1,647 | 1,627 | 1,644 | -2 | -0.1% | 175,300 |
| 2022/08/19 | 1,653 | 1,658 | 1,645 | 1,646 | -3 | -0.2% | 244,500 |
| 2022/08/18 | 1,633 | 1,654 | 1,627 | 1,649 | +3 | +0.2% | 235,400 |
| 2022/08/17 | 1,650 | 1,662 | 1,639 | 1,646 | +13 | +0.8% | 354,900 |
| 2022/08/16 | 1,628 | 1,633 | 1,620 | 1,633 | +14 | +0.9% | 278,200 |
| 2022/08/15 | 1,615 | 1,627 | 1,612 | 1,619 | +7 | +0.4% | 297,700 |
| 2022/08/12 | 1,590 | 1,626 | 1,590 | 1,612 | +38 | +2.4% | 521,400 |
| 2022/08/10 | 1,562 | 1,578 | 1,552 | 1,574 | +5 | +0.3% | 473,800 |
| 2022/08/09 | 1,583 | 1,589 | 1,552 | 1,569 | -16 | -1% | 496,300 |
| 2022/08/08 | 1,589 | 1,598 | 1,581 | 1,585 | -14 | -0.9% | 330,700 |
| 2022/08/05 | 1,583 | 1,611 | 1,583 | 1,599 | -7 | -0.4% | 701,200 |
| 2022/08/04 | 1,603 | 1,608 | 1,580 | 1,606 | +4 | +0.2% | 331,900 |
| 2022/08/03 | 1,611 | 1,613 | 1,591 | 1,602 | -28 | -1.7% | 618,700 |
| 2022/08/02 | 1,595 | 1,640 | 1,589 | 1,630 | +30 | +1.9% | 1,191,900 |
| 2022/08/01 | 1,555 | 1,600 | 1,548 | 1,600 | +74 | +4.8% | 1,196,400 |
| 2022/07/29 | 1,520 | 1,531 | 1,516 | 1,526 | +8 | +0.5% | 874,500 |
| 2022/07/28 | 1,532 | 1,532 | 1,510 | 1,518 | +6 | +0.4% | 392,100 |
| 2022/07/27 | 1,517 | 1,518 | 1,496 | 1,512 | -14 | -0.9% | 416,900 |
| 2022/07/26 | 1,535 | 1,540 | 1,525 | 1,526 | -9 | -0.6% | 283,100 |
| 2022/07/25 | 1,541 | 1,541 | 1,522 | 1,535 | +3 | +0.2% | 418,800 |
| 2022/07/22 | 1,519 | 1,539 | 1,512 | 1,532 | +16 | +1.1% | 700,300 |
| 2022/07/21 | 1,506 | 1,522 | 1,506 | 1,516 | +19 | +1.3% | 587,700 |
| 2022/07/20 | 1,486 | 1,498 | 1,480 | 1,497 | +33 | +2.3% | 580,400 |
| 2022/07/19 | 1,461 | 1,474 | 1,444 | 1,464 | +3 | +0.2% | 484,800 |
| 2022/07/15 | 1,460 | 1,468 | 1,454 | 1,461 | +6 | +0.4% | 391,500 |
| 2022/07/14 | 1,440 | 1,457 | 1,434 | 1,455 | +23 | +1.6% | 489,300 |
| 2022/07/13 | 1,425 | 1,435 | 1,420 | 1,432 | +30 | +2.1% | 561,900 |
| 2022/07/12 | 1,417 | 1,417 | 1,396 | 1,402 | -17 | -1.2% | 389,900 |
| 2022/07/11 | 1,416 | 1,425 | 1,410 | 1,419 | +9 | +0.6% | 335,000 |
| 2022/07/08 | 1,405 | 1,425 | 1,401 | 1,410 | +7 | +0.5% | 527,900 |
| 2022/07/07 | 1,399 | 1,413 | 1,389 | 1,403 | +26 | +1.9% | 480,300 |
| 2022/07/06 | 1,394 | 1,400 | 1,372 | 1,377 | -30 | -2.1% | 865,800 |
| 2022/07/05 | 1,410 | 1,418 | 1,403 | 1,407 | +2 | +0.1% | 358,800 |
| 2022/07/04 | 1,423 | 1,427 | 1,396 | 1,405 | -1 | -0.1% | 415,800 |
| 2022/07/01 | 1,430 | 1,432 | 1,400 | 1,406 | -13 | -0.9% | 631,300 |
| 2022/06/30 | 1,444 | 1,449 | 1,414 | 1,419 | -14 | -1% | 728,300 |
| 2022/06/29 | 1,428 | 1,451 | 1,420 | 1,433 | -8 | -0.6% | 1,563,400 |
| 2022/06/28 | 1,412 | 1,441 | 1,411 | 1,441 | +31 | +2.2% | 821,000 |
| 2022/06/27 | 1,409 | 1,421 | 1,396 | 1,410 | +19 | +1.4% | 686,900 |
| 2022/06/24 | 1,372 | 1,391 | 1,369 | 1,391 | +19 | +1.4% | 587,700 |
| 2022/06/23 | 1,381 | 1,394 | 1,369 | 1,372 | -9 | -0.7% | 550,800 |
| 2022/06/22 | 1,390 | 1,401 | 1,381 | 1,381 | +5 | +0.4% | 640,100 |
| 2022/06/21 | 1,366 | 1,389 | 1,362 | 1,376 | +19 | +1.4% | 525,700 |
| 2022/06/20 | 1,367 | 1,374 | 1,348 | 1,357 | -1 | -0.1% | 473,100 |
| 2022/06/17 | 1,372 | 1,377 | 1,347 | 1,358 | -42 | -3% | 990,200 |
| 2022/06/16 | 1,384 | 1,412 | 1,378 | 1,400 | +32 | +2.3% | 746,300 |
551～
600
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% | 21.70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 | 0.92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
