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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,404 | 1,419 | 1,400 | 1,415 | +19 | +1.4% | 193,600 |
| 2022/01/14 | 1,432 | 1,432 | 1,385 | 1,396 | -33 | -2.3% | 600,000 |
| 2022/01/13 | 1,436 | 1,439 | 1,429 | 1,429 | -1 | -0.1% | 317,800 |
| 2022/01/12 | 1,409 | 1,430 | 1,404 | 1,430 | +31 | +2.2% | 489,200 |
| 2022/01/11 | 1,391 | 1,402 | 1,369 | 1,399 | +1 | +0.1% | 405,500 |
| 2022/01/07 | 1,414 | 1,420 | 1,386 | 1,398 | -8 | -0.6% | 311,600 |
| 2022/01/06 | 1,418 | 1,436 | 1,402 | 1,406 | -12 | -0.8% | 424,300 |
| 2022/01/05 | 1,417 | 1,426 | 1,407 | 1,418 | +17 | +1.2% | 448,100 |
| 2022/01/04 | 1,390 | 1,404 | 1,377 | 1,401 | +28 | +2% | 384,700 |
| 2021/12/30 | 1,375 | 1,383 | 1,367 | 1,373 | -22 | -1.6% | 369,700 |
| 2021/12/29 | 1,380 | 1,402 | 1,380 | 1,395 | +11 | +0.8% | 300,900 |
| 2021/12/28 | 1,360 | 1,389 | 1,360 | 1,384 | +28 | +2.1% | 470,900 |
| 2021/12/27 | 1,380 | 1,387 | 1,352 | 1,356 | -21 | -1.5% | 326,800 |
| 2021/12/24 | 1,385 | 1,393 | 1,377 | 1,377 | +1 | +0.1% | 368,800 |
| 2021/12/23 | 1,385 | 1,385 | 1,363 | 1,376 | -15 | -1.1% | 612,900 |
| 2021/12/22 | 1,410 | 1,411 | 1,378 | 1,391 | -29 | -2% | 639,900 |
| 2021/12/21 | 1,419 | 1,429 | 1,411 | 1,420 | +18 | +1.3% | 334,200 |
| 2021/12/20 | 1,393 | 1,424 | 1,387 | 1,402 | -20 | -1.4% | 453,200 |
| 2021/12/17 | 1,427 | 1,439 | 1,402 | 1,422 | -15 | -1% | 1,248,600 |
| 2021/12/16 | 1,442 | 1,444 | 1,427 | 1,437 | +21 | +1.5% | 553,400 |
| 2021/12/15 | 1,398 | 1,419 | 1,398 | 1,416 | +6 | +0.4% | 340,000 |
| 2021/12/14 | 1,402 | 1,418 | 1,395 | 1,410 | +14 | +1% | 543,900 |
| 2021/12/13 | 1,438 | 1,439 | 1,393 | 1,396 | -26 | -1.8% | 462,500 |
| 2021/12/10 | 1,443 | 1,454 | 1,418 | 1,422 | -16 | -1.1% | 465,900 |
| 2021/12/09 | 1,450 | 1,460 | 1,438 | 1,438 | -2 | -0.1% | 436,400 |
| 2021/12/08 | 1,463 | 1,465 | 1,435 | 1,440 | -16 | -1.1% | 408,100 |
| 2021/12/07 | 1,444 | 1,459 | 1,419 | 1,456 | +22 | +1.5% | 354,600 |
| 2021/12/06 | 1,453 | 1,464 | 1,428 | 1,434 | ±0 | ±0% | 553,200 |
| 2021/12/03 | 1,420 | 1,435 | 1,403 | 1,434 | +29 | +2.1% | 488,200 |
| 2021/12/02 | 1,389 | 1,419 | 1,382 | 1,405 | +1 | +0.1% | 698,500 |
| 2021/12/01 | 1,388 | 1,419 | 1,388 | 1,404 | +18 | +1.3% | 650,100 |
| 2021/11/30 | 1,418 | 1,436 | 1,386 | 1,386 | -8 | -0.6% | 1,031,700 |
| 2021/11/29 | 1,404 | 1,423 | 1,389 | 1,394 | -37 | -2.6% | 681,900 |
| 2021/11/26 | 1,454 | 1,461 | 1,421 | 1,431 | -35 | -2.4% | 418,500 |
| 2021/11/25 | 1,463 | 1,479 | 1,455 | 1,466 | +23 | +1.6% | 438,300 |
| 2021/11/24 | 1,471 | 1,484 | 1,437 | 1,443 | -34 | -2.3% | 492,300 |
| 2021/11/22 | 1,465 | 1,486 | 1,463 | 1,477 | +19 | +1.3% | 575,600 |
| 2021/11/19 | 1,460 | 1,469 | 1,444 | 1,458 | -27 | -1.8% | 552,000 |
| 2021/11/18 | 1,467 | 1,490 | 1,452 | 1,485 | +19 | +1.3% | 778,700 |
| 2021/11/17 | 1,478 | 1,478 | 1,451 | 1,466 | -7 | -0.5% | 513,700 |
| 2021/11/16 | 1,487 | 1,497 | 1,471 | 1,473 | +10 | +0.7% | 891,600 |
| 2021/11/15 | 1,477 | 1,482 | 1,452 | 1,463 | +4 | +0.3% | 853,100 |
| 2021/11/12 | 1,479 | 1,479 | 1,452 | 1,459 | -1 | -0.1% | 456,600 |
| 2021/11/11 | 1,450 | 1,466 | 1,447 | 1,460 | +14 | +1% | 570,000 |
| 2021/11/10 | 1,451 | 1,457 | 1,439 | 1,446 | -2 | -0.1% | 487,000 |
| 2021/11/09 | 1,469 | 1,476 | 1,444 | 1,448 | -17 | -1.2% | 542,100 |
| 2021/11/08 | 1,469 | 1,470 | 1,454 | 1,465 | +26 | +1.8% | 670,700 |
| 2021/11/05 | 1,458 | 1,459 | 1,431 | 1,439 | -31 | -2.1% | 731,000 |
| 2021/11/04 | 1,432 | 1,482 | 1,430 | 1,470 | +51 | +3.6% | 1,871,200 |
| 2021/11/02 | 1,408 | 1,421 | 1,401 | 1,419 | +13 | +0.9% | 1,282,600 |
701～
750
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
