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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,376 | 1,385 | 1,366 | 1,368 | -10 | -0.7% | 673,500 |
| 2022/06/14 | 1,373 | 1,383 | 1,368 | 1,378 | -15 | -1.1% | 891,600 |
| 2022/06/13 | 1,381 | 1,395 | 1,380 | 1,393 | -15 | -1.1% | 487,700 |
| 2022/06/10 | 1,416 | 1,417 | 1,404 | 1,408 | -8 | -0.6% | 540,200 |
| 2022/06/09 | 1,407 | 1,429 | 1,403 | 1,416 | -9 | -0.6% | 381,500 |
| 2022/06/08 | 1,438 | 1,439 | 1,420 | 1,425 | +4 | +0.3% | 457,300 |
| 2022/06/07 | 1,416 | 1,436 | 1,413 | 1,421 | +5 | +0.4% | 643,100 |
| 2022/06/06 | 1,398 | 1,417 | 1,397 | 1,416 | +13 | +0.9% | 338,400 |
| 2022/06/03 | 1,422 | 1,422 | 1,394 | 1,403 | -5 | -0.4% | 422,500 |
| 2022/06/02 | 1,399 | 1,408 | 1,387 | 1,408 | -6 | -0.4% | 426,300 |
| 2022/06/01 | 1,377 | 1,416 | 1,377 | 1,414 | +38 | +2.8% | 556,300 |
| 2022/05/31 | 1,378 | 1,395 | 1,371 | 1,376 | +11 | +0.8% | 1,345,400 |
| 2022/05/30 | 1,354 | 1,372 | 1,347 | 1,365 | +20 | +1.5% | 1,210,900 |
| 2022/05/27 | 1,340 | 1,357 | 1,334 | 1,345 | +31 | +2.4% | 540,800 |
| 2022/05/26 | 1,320 | 1,338 | 1,314 | 1,314 | +8 | +0.6% | 537,100 |
| 2022/05/25 | 1,337 | 1,343 | 1,306 | 1,306 | -25 | -1.9% | 618,000 |
| 2022/05/24 | 1,376 | 1,378 | 1,329 | 1,331 | -37 | -2.7% | 673,600 |
| 2022/05/23 | 1,376 | 1,389 | 1,358 | 1,368 | -6 | -0.4% | 531,800 |
| 2022/05/20 | 1,366 | 1,381 | 1,354 | 1,374 | +6 | +0.4% | 620,200 |
| 2022/05/19 | 1,301 | 1,375 | 1,299 | 1,368 | +24 | +1.8% | 1,173,600 |
| 2022/05/18 | 1,350 | 1,351 | 1,316 | 1,344 | ±0 | ±0% | 992,900 |
| 2022/05/17 | 1,297 | 1,344 | 1,291 | 1,344 | +65 | +5.1% | 1,367,200 |
| 2022/05/16 | 1,330 | 1,341 | 1,256 | 1,279 | -125 | -8.9% | 2,283,800 |
| 2022/05/13 | 1,386 | 1,407 | 1,371 | 1,404 | +16 | +1.2% | 583,300 |
| 2022/05/12 | 1,381 | 1,407 | 1,380 | 1,388 | +2 | +0.1% | 317,600 |
| 2022/05/11 | 1,401 | 1,402 | 1,374 | 1,386 | -33 | -2.3% | 556,200 |
| 2022/05/10 | 1,407 | 1,424 | 1,402 | 1,419 | +6 | +0.4% | 424,100 |
| 2022/05/09 | 1,440 | 1,440 | 1,410 | 1,413 | -31 | -2.1% | 386,700 |
| 2022/05/06 | 1,413 | 1,449 | 1,408 | 1,444 | +37 | +2.6% | 580,300 |
| 2022/05/02 | 1,409 | 1,416 | 1,391 | 1,407 | -3 | -0.2% | 518,500 |
| 2022/04/28 | 1,365 | 1,410 | 1,364 | 1,410 | +47 | +3.4% | 462,100 |
| 2022/04/27 | 1,371 | 1,387 | 1,359 | 1,363 | -37 | -2.6% | 1,296,500 |
| 2022/04/26 | 1,394 | 1,410 | 1,386 | 1,400 | +22 | +1.6% | 412,600 |
| 2022/04/25 | 1,381 | 1,386 | 1,370 | 1,378 | -23 | -1.6% | 471,500 |
| 2022/04/22 | 1,406 | 1,412 | 1,396 | 1,401 | -9 | -0.6% | 435,400 |
| 2022/04/21 | 1,420 | 1,422 | 1,408 | 1,410 | +16 | +1.1% | 556,200 |
| 2022/04/20 | 1,383 | 1,398 | 1,374 | 1,394 | +29 | +2.1% | 488,900 |
| 2022/04/19 | 1,359 | 1,368 | 1,355 | 1,365 | +20 | +1.5% | 431,300 |
| 2022/04/18 | 1,342 | 1,348 | 1,325 | 1,345 | -2 | -0.1% | 388,300 |
| 2022/04/15 | 1,350 | 1,359 | 1,341 | 1,347 | -19 | -1.4% | 413,600 |
| 2022/04/14 | 1,342 | 1,368 | 1,339 | 1,366 | +27 | +2% | 450,100 |
| 2022/04/13 | 1,316 | 1,341 | 1,315 | 1,339 | +18 | +1.4% | 507,600 |
| 2022/04/12 | 1,324 | 1,342 | 1,321 | 1,321 | -8 | -0.6% | 434,000 |
| 2022/04/11 | 1,336 | 1,342 | 1,320 | 1,329 | -8 | -0.6% | 548,800 |
| 2022/04/08 | 1,333 | 1,338 | 1,324 | 1,337 | +5 | +0.4% | 448,500 |
| 2022/04/07 | 1,331 | 1,333 | 1,313 | 1,332 | -20 | -1.5% | 656,700 |
| 2022/04/06 | 1,388 | 1,398 | 1,352 | 1,352 | -45 | -3.2% | 719,600 |
| 2022/04/05 | 1,412 | 1,415 | 1,395 | 1,397 | -3 | -0.2% | 378,400 |
| 2022/04/04 | 1,398 | 1,406 | 1,395 | 1,400 | +4 | +0.3% | 356,000 |
| 2022/04/01 | 1,387 | 1,398 | 1,372 | 1,396 | -10 | -0.7% | 462,400 |
601～
650
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
