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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,538 | 1,545 | 1,521 | 1,534 | -16 | -1% | 510,600 |
| 2021/08/18 | 1,535 | 1,556 | 1,527 | 1,550 | +26 | +1.7% | 416,200 |
| 2021/08/17 | 1,545 | 1,554 | 1,522 | 1,524 | -7 | -0.5% | 303,800 |
| 2021/08/16 | 1,543 | 1,547 | 1,526 | 1,531 | -16 | -1% | 339,100 |
| 2021/08/13 | 1,552 | 1,555 | 1,539 | 1,547 | +8 | +0.5% | 434,100 |
| 2021/08/12 | 1,563 | 1,563 | 1,537 | 1,539 | -7 | -0.5% | 260,500 |
| 2021/08/11 | 1,539 | 1,548 | 1,519 | 1,546 | +40 | +2.7% | 320,600 |
| 2021/08/10 | 1,540 | 1,552 | 1,498 | 1,506 | -29 | -1.9% | 368,800 |
| 2021/08/06 | 1,530 | 1,539 | 1,515 | 1,535 | +1 | +0.1% | 211,500 |
| 2021/08/05 | 1,501 | 1,535 | 1,500 | 1,534 | +15 | +1% | 197,000 |
| 2021/08/04 | 1,520 | 1,536 | 1,514 | 1,519 | -18 | -1.2% | 246,200 |
| 2021/08/03 | 1,514 | 1,555 | 1,513 | 1,537 | -14 | -0.9% | 361,900 |
| 2021/08/02 | 1,519 | 1,581 | 1,517 | 1,551 | +69 | +4.7% | 887,600 |
| 2021/07/30 | 1,477 | 1,541 | 1,440 | 1,482 | +7 | +0.5% | 1,330,200 |
| 2021/07/29 | 1,482 | 1,497 | 1,468 | 1,475 | -11 | -0.7% | 354,400 |
| 2021/07/28 | 1,473 | 1,492 | 1,462 | 1,486 | +5 | +0.3% | 511,800 |
| 2021/07/27 | 1,480 | 1,499 | 1,473 | 1,481 | +19 | +1.3% | 551,200 |
| 2021/07/26 | 1,481 | 1,481 | 1,451 | 1,462 | +34 | +2.4% | 591,700 |
| 2021/07/21 | 1,429 | 1,443 | 1,417 | 1,428 | +29 | +2.1% | 536,900 |
| 2021/07/20 | 1,388 | 1,405 | 1,382 | 1,399 | -14 | -1% | 462,100 |
| 2021/07/19 | 1,397 | 1,418 | 1,394 | 1,413 | +6 | +0.4% | 457,400 |
| 2021/07/16 | 1,403 | 1,423 | 1,396 | 1,407 | -5 | -0.4% | 277,900 |
| 2021/07/15 | 1,426 | 1,426 | 1,410 | 1,412 | -17 | -1.2% | 225,000 |
| 2021/07/14 | 1,422 | 1,448 | 1,414 | 1,429 | -19 | -1.3% | 265,600 |
| 2021/07/13 | 1,438 | 1,454 | 1,428 | 1,448 | +21 | +1.5% | 423,800 |
| 2021/07/12 | 1,457 | 1,479 | 1,426 | 1,427 | -5 | -0.3% | 626,900 |
| 2021/07/09 | 1,400 | 1,435 | 1,392 | 1,432 | +12 | +0.8% | 789,400 |
| 2021/07/08 | 1,431 | 1,435 | 1,416 | 1,420 | -21 | -1.5% | 467,100 |
| 2021/07/07 | 1,432 | 1,452 | 1,428 | 1,441 | -20 | -1.4% | 544,700 |
| 2021/07/06 | 1,518 | 1,518 | 1,458 | 1,461 | -62 | -4.1% | 824,100 |
| 2021/07/05 | 1,518 | 1,533 | 1,514 | 1,523 | -7 | -0.5% | 227,800 |
| 2021/07/02 | 1,490 | 1,535 | 1,484 | 1,530 | +29 | +1.9% | 491,600 |
| 2021/07/01 | 1,514 | 1,521 | 1,496 | 1,501 | -16 | -1.1% | 431,100 |
| 2021/06/30 | 1,513 | 1,536 | 1,511 | 1,517 | ±0 | ±0% | 435,200 |
| 2021/06/29 | 1,530 | 1,537 | 1,510 | 1,517 | -62 | -3.9% | 542,200 |
| 2021/06/28 | 1,585 | 1,597 | 1,572 | 1,579 | +14 | +0.9% | 479,100 |
| 2021/06/25 | 1,574 | 1,583 | 1,546 | 1,565 | +6 | +0.4% | 635,200 |
| 2021/06/24 | 1,573 | 1,581 | 1,549 | 1,559 | -16 | -1% | 244,800 |
| 2021/06/23 | 1,577 | 1,595 | 1,569 | 1,575 | -10 | -0.6% | 318,200 |
| 2021/06/22 | 1,576 | 1,589 | 1,555 | 1,585 | +73 | +4.8% | 629,800 |
| 2021/06/21 | 1,543 | 1,555 | 1,493 | 1,512 | -78 | -4.9% | 895,200 |
| 2021/06/18 | 1,608 | 1,621 | 1,582 | 1,590 | -18 | -1.1% | 1,137,800 |
| 2021/06/17 | 1,641 | 1,646 | 1,608 | 1,608 | -51 | -3.1% | 490,800 |
| 2021/06/16 | 1,655 | 1,668 | 1,634 | 1,659 | +4 | +0.2% | 458,200 |
| 2021/06/15 | 1,615 | 1,662 | 1,608 | 1,655 | +54 | +3.4% | 959,200 |
| 2021/06/14 | 1,607 | 1,622 | 1,586 | 1,601 | +13 | +0.8% | 471,400 |
| 2021/06/11 | 1,614 | 1,626 | 1,581 | 1,588 | -10 | -0.6% | 808,700 |
| 2021/06/10 | 1,577 | 1,605 | 1,574 | 1,598 | +23 | +1.5% | 634,500 |
| 2021/06/09 | 1,559 | 1,585 | 1,559 | 1,575 | +38 | +2.5% | 435,900 |
| 2021/06/08 | 1,530 | 1,546 | 1,525 | 1,537 | +11 | +0.7% | 330,500 |
801～
850
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
