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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,393 | 1,419 | 1,390 | 1,406 | +17 | +1.2% | 657,100 |
| 2022/03/30 | 1,403 | 1,440 | 1,376 | 1,389 | -70 | -4.8% | 1,242,400 |
| 2022/03/29 | 1,458 | 1,464 | 1,447 | 1,459 | +1 | +0.1% | 823,000 |
| 2022/03/28 | 1,470 | 1,472 | 1,451 | 1,458 | -4 | -0.3% | 523,500 |
| 2022/03/25 | 1,455 | 1,469 | 1,451 | 1,462 | +14 | +1% | 592,900 |
| 2022/03/24 | 1,456 | 1,458 | 1,435 | 1,448 | -36 | -2.4% | 1,071,600 |
| 2022/03/23 | 1,470 | 1,492 | 1,460 | 1,484 | +38 | +2.6% | 737,500 |
| 2022/03/22 | 1,439 | 1,463 | 1,437 | 1,446 | +19 | +1.3% | 508,200 |
| 2022/03/18 | 1,440 | 1,460 | 1,421 | 1,427 | -16 | -1.1% | 901,200 |
| 2022/03/17 | 1,432 | 1,444 | 1,415 | 1,443 | +33 | +2.3% | 830,000 |
| 2022/03/16 | 1,424 | 1,431 | 1,400 | 1,410 | +13 | +0.9% | 843,800 |
| 2022/03/15 | 1,401 | 1,408 | 1,387 | 1,397 | +1 | +0.1% | 471,300 |
| 2022/03/14 | 1,395 | 1,408 | 1,390 | 1,396 | -4 | -0.3% | 508,500 |
| 2022/03/11 | 1,385 | 1,404 | 1,380 | 1,400 | -11 | -0.8% | 498,000 |
| 2022/03/10 | 1,380 | 1,412 | 1,379 | 1,411 | +73 | +5.5% | 568,300 |
| 2022/03/09 | 1,379 | 1,384 | 1,333 | 1,338 | -48 | -3.5% | 1,104,200 |
| 2022/03/08 | 1,419 | 1,436 | 1,379 | 1,386 | -54 | -3.8% | 690,400 |
| 2022/03/07 | 1,457 | 1,460 | 1,429 | 1,440 | -47 | -3.2% | 806,400 |
| 2022/03/04 | 1,500 | 1,508 | 1,478 | 1,487 | -37 | -2.4% | 703,300 |
| 2022/03/03 | 1,533 | 1,533 | 1,519 | 1,524 | +27 | +1.8% | 530,600 |
| 2022/03/02 | 1,519 | 1,521 | 1,497 | 1,497 | -59 | -3.8% | 629,600 |
| 2022/03/01 | 1,561 | 1,575 | 1,551 | 1,556 | +23 | +1.5% | 644,000 |
| 2022/02/28 | 1,532 | 1,561 | 1,524 | 1,533 | +15 | +1% | 687,200 |
| 2022/02/25 | 1,519 | 1,529 | 1,496 | 1,518 | -14 | -0.9% | 609,800 |
| 2022/02/24 | 1,537 | 1,546 | 1,516 | 1,532 | -37 | -2.4% | 729,800 |
| 2022/02/22 | 1,563 | 1,571 | 1,544 | 1,569 | -19 | -1.2% | 337,600 |
| 2022/02/21 | 1,595 | 1,605 | 1,573 | 1,588 | -22 | -1.4% | 295,600 |
| 2022/02/18 | 1,610 | 1,622 | 1,605 | 1,610 | -5 | -0.3% | 314,000 |
| 2022/02/17 | 1,627 | 1,633 | 1,604 | 1,615 | -17 | -1% | 354,400 |
| 2022/02/16 | 1,616 | 1,635 | 1,616 | 1,632 | +42 | +2.6% | 511,300 |
| 2022/02/15 | 1,593 | 1,599 | 1,574 | 1,590 | +12 | +0.8% | 475,300 |
| 2022/02/14 | 1,536 | 1,589 | 1,536 | 1,578 | ±0 | ±0% | 517,900 |
| 2022/02/10 | 1,576 | 1,586 | 1,565 | 1,578 | -16 | -1% | 569,500 |
| 2022/02/09 | 1,564 | 1,610 | 1,557 | 1,594 | +21 | +1.3% | 915,500 |
| 2022/02/08 | 1,527 | 1,581 | 1,520 | 1,573 | +54 | +3.6% | 1,217,900 |
| 2022/02/07 | 1,530 | 1,535 | 1,492 | 1,519 | +101 | +7.1% | 2,214,900 |
| 2022/02/04 | 1,402 | 1,421 | 1,391 | 1,418 | +8 | +0.6% | 429,700 |
| 2022/02/03 | 1,390 | 1,417 | 1,389 | 1,410 | +5 | +0.4% | 438,300 |
| 2022/02/02 | 1,384 | 1,406 | 1,380 | 1,405 | +29 | +2.1% | 308,100 |
| 2022/02/01 | 1,390 | 1,404 | 1,372 | 1,376 | -12 | -0.9% | 412,500 |
| 2022/01/31 | 1,367 | 1,400 | 1,359 | 1,388 | +13 | +0.9% | 536,200 |
| 2022/01/28 | 1,338 | 1,375 | 1,337 | 1,375 | +55 | +4.2% | 508,900 |
| 2022/01/27 | 1,345 | 1,348 | 1,309 | 1,320 | -16 | -1.2% | 867,000 |
| 2022/01/26 | 1,335 | 1,347 | 1,329 | 1,336 | -5 | -0.4% | 529,500 |
| 2022/01/25 | 1,357 | 1,363 | 1,324 | 1,341 | -31 | -2.3% | 935,400 |
| 2022/01/24 | 1,330 | 1,377 | 1,330 | 1,372 | +38 | +2.8% | 1,236,200 |
| 2022/01/21 | 1,313 | 1,337 | 1,303 | 1,334 | +8 | +0.6% | 728,000 |
| 2022/01/20 | 1,349 | 1,366 | 1,324 | 1,326 | -21 | -1.6% | 1,091,000 |
| 2022/01/19 | 1,375 | 1,382 | 1,341 | 1,347 | -43 | -3.1% | 613,900 |
| 2022/01/18 | 1,424 | 1,424 | 1,385 | 1,390 | -25 | -1.8% | 422,800 |
651～
700
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
