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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,400 | 1,409 | 1,390 | 1,406 | +58 | +4.3% | 2,492,800 |
| 2021/10/29 | 1,346 | 1,352 | 1,331 | 1,348 | +15 | +1.1% | 1,084,300 |
| 2021/10/28 | 1,317 | 1,339 | 1,317 | 1,333 | +11 | +0.8% | 657,700 |
| 2021/10/27 | 1,325 | 1,332 | 1,319 | 1,322 | -3 | -0.2% | 541,100 |
| 2021/10/26 | 1,328 | 1,345 | 1,321 | 1,325 | +5 | +0.4% | 820,900 |
| 2021/10/25 | 1,316 | 1,334 | 1,316 | 1,320 | +4 | +0.3% | 607,800 |
| 2021/10/22 | 1,311 | 1,329 | 1,307 | 1,316 | -3 | -0.2% | 655,800 |
| 2021/10/21 | 1,355 | 1,357 | 1,316 | 1,319 | -26 | -1.9% | 1,183,100 |
| 2021/10/20 | 1,364 | 1,381 | 1,345 | 1,345 | -11 | -0.8% | 948,000 |
| 2021/10/19 | 1,376 | 1,387 | 1,356 | 1,356 | -20 | -1.5% | 750,500 |
| 2021/10/18 | 1,387 | 1,398 | 1,375 | 1,376 | -4 | -0.3% | 636,500 |
| 2021/10/15 | 1,380 | 1,390 | 1,376 | 1,380 | +14 | +1% | 491,000 |
| 2021/10/14 | 1,365 | 1,372 | 1,356 | 1,366 | -6 | -0.4% | 621,500 |
| 2021/10/13 | 1,380 | 1,385 | 1,365 | 1,372 | -10 | -0.7% | 482,300 |
| 2021/10/12 | 1,360 | 1,391 | 1,360 | 1,382 | +22 | +1.6% | 1,233,100 |
| 2021/10/11 | 1,353 | 1,366 | 1,346 | 1,360 | +20 | +1.5% | 1,038,600 |
| 2021/10/08 | 1,343 | 1,357 | 1,340 | 1,340 | +20 | +1.5% | 1,030,600 |
| 2021/10/07 | 1,325 | 1,340 | 1,318 | 1,320 | +8 | +0.6% | 1,016,500 |
| 2021/10/06 | 1,317 | 1,335 | 1,297 | 1,312 | +15 | +1.2% | 1,223,800 |
| 2021/10/05 | 1,334 | 1,340 | 1,290 | 1,297 | -50 | -3.7% | 1,803,000 |
| 2021/10/04 | 1,357 | 1,379 | 1,337 | 1,347 | +8 | +0.6% | 2,227,400 |
| 2021/10/01 | 1,330 | 1,354 | 1,327 | 1,339 | +20 | +1.5% | 3,681,000 |
| 2021/09/30 | 1,350 | 1,363 | 1,319 | 1,319 | -47 | -3.4% | 22,899,900 |
| 2021/09/29 | 1,367 | 1,392 | 1,360 | 1,366 | -35 | -2.5% | 2,251,000 |
| 2021/09/28 | 1,387 | 1,409 | 1,376 | 1,401 | +22 | +1.6% | 2,952,400 |
| 2021/09/27 | 1,356 | 1,382 | 1,350 | 1,379 | +25 | +1.8% | 1,392,200 |
| 2021/09/24 | 1,357 | 1,363 | 1,349 | 1,354 | +10 | +0.7% | 1,456,800 |
| 2021/09/22 | 1,334 | 1,352 | 1,332 | 1,344 | -1 | -0.1% | 1,490,900 |
| 2021/09/21 | 1,329 | 1,359 | 1,322 | 1,345 | -20 | -1.5% | 1,681,100 |
| 2021/09/17 | 1,377 | 1,384 | 1,362 | 1,365 | -1 | -0.1% | 1,406,400 |
| 2021/09/16 | 1,379 | 1,386 | 1,360 | 1,366 | -18 | -1.3% | 1,708,200 |
| 2021/09/15 | 1,386 | 1,398 | 1,370 | 1,384 | -17 | -1.2% | 1,926,200 |
| 2021/09/14 | 1,410 | 1,425 | 1,398 | 1,401 | -11 | -0.8% | 1,792,300 |
| 2021/09/13 | 1,414 | 1,421 | 1,397 | 1,412 | -8 | -0.6% | 2,116,500 |
| 2021/09/10 | 1,396 | 1,428 | 1,394 | 1,420 | +21 | +1.5% | 2,603,200 |
| 2021/09/09 | 1,392 | 1,413 | 1,384 | 1,399 | +4 | +0.3% | 2,883,400 |
| 2021/09/08 | 1,380 | 1,413 | 1,375 | 1,395 | +28 | +2% | 4,978,800 |
| 2021/09/07 | 1,434 | 1,435 | 1,347 | 1,367 | -247 | -15.3% | 9,622,500 |
| 2021/09/06 | 1,586 | 1,618 | 1,583 | 1,614 | +40 | +2.5% | 787,500 |
| 2021/09/03 | 1,569 | 1,578 | 1,542 | 1,574 | +21 | +1.4% | 857,700 |
| 2021/09/02 | 1,529 | 1,562 | 1,529 | 1,553 | -3 | -0.2% | 679,800 |
| 2021/09/01 | 1,530 | 1,568 | 1,530 | 1,556 | +24 | +1.6% | 735,500 |
| 2021/08/31 | 1,515 | 1,542 | 1,510 | 1,532 | -3 | -0.2% | 974,500 |
| 2021/08/30 | 1,558 | 1,563 | 1,524 | 1,535 | +4 | +0.3% | 468,500 |
| 2021/08/27 | 1,515 | 1,537 | 1,506 | 1,531 | +3 | +0.2% | 412,000 |
| 2021/08/26 | 1,560 | 1,562 | 1,517 | 1,528 | -36 | -2.3% | 679,200 |
| 2021/08/25 | 1,562 | 1,574 | 1,557 | 1,564 | +2 | +0.1% | 388,400 |
| 2021/08/24 | 1,551 | 1,572 | 1,544 | 1,562 | +24 | +1.6% | 455,900 |
| 2021/08/23 | 1,514 | 1,546 | 1,514 | 1,538 | +35 | +2.3% | 520,800 |
| 2021/08/20 | 1,520 | 1,535 | 1,500 | 1,503 | -31 | -2% | 770,400 |
751～
800
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
