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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,550 | 1,553 | 1,525 | 1,526 | -12 | -0.8% | 408,100 |
| 2021/06/04 | 1,540 | 1,549 | 1,522 | 1,538 | +22 | +1.5% | 431,800 |
| 2021/06/03 | 1,520 | 1,546 | 1,504 | 1,516 | -19 | -1.2% | 415,200 |
| 2021/06/02 | 1,509 | 1,545 | 1,504 | 1,535 | +8 | +0.5% | 603,200 |
| 2021/06/01 | 1,530 | 1,549 | 1,504 | 1,527 | +27 | +1.8% | 769,300 |
| 2021/05/31 | 1,506 | 1,522 | 1,489 | 1,500 | -6 | -0.4% | 787,500 |
| 2021/05/28 | 1,426 | 1,514 | 1,425 | 1,506 | +127 | +9.2% | 1,869,800 |
| 2021/05/27 | 1,351 | 1,395 | 1,346 | 1,379 | +23 | +1.7% | 919,700 |
| 2021/05/26 | 1,342 | 1,390 | 1,337 | 1,356 | ±0 | ±0% | 700,700 |
| 2021/05/25 | 1,364 | 1,372 | 1,351 | 1,356 | -6 | -0.4% | 286,100 |
| 2021/05/24 | 1,353 | 1,369 | 1,352 | 1,362 | +11 | +0.8% | 373,300 |
| 2021/05/21 | 1,334 | 1,360 | 1,331 | 1,351 | +10 | +0.7% | 422,600 |
| 2021/05/20 | 1,306 | 1,344 | 1,303 | 1,341 | +16 | +1.2% | 345,800 |
| 2021/05/19 | 1,312 | 1,333 | 1,311 | 1,325 | -25 | -1.9% | 402,500 |
| 2021/05/18 | 1,309 | 1,367 | 1,305 | 1,350 | +47 | +3.6% | 648,400 |
| 2021/05/17 | 1,347 | 1,356 | 1,297 | 1,303 | +13 | +1% | 544,300 |
| 2021/05/14 | 1,269 | 1,298 | 1,257 | 1,290 | +40 | +3.2% | 779,800 |
| 2021/05/13 | 1,270 | 1,287 | 1,243 | 1,250 | -32 | -2.5% | 569,400 |
| 2021/05/12 | 1,306 | 1,312 | 1,271 | 1,282 | -42 | -3.2% | 642,700 |
| 2021/05/11 | 1,361 | 1,387 | 1,322 | 1,324 | -67 | -4.8% | 656,400 |
| 2021/05/10 | 1,354 | 1,401 | 1,344 | 1,391 | +46 | +3.4% | 521,100 |
| 2021/05/07 | 1,323 | 1,354 | 1,318 | 1,345 | +26 | +2% | 590,400 |
| 2021/05/06 | 1,263 | 1,320 | 1,261 | 1,319 | +41 | +3.2% | 586,100 |
| 2021/04/30 | 1,272 | 1,286 | 1,263 | 1,278 | +10 | +0.8% | 505,700 |
| 2021/04/28 | 1,276 | 1,278 | 1,255 | 1,268 | -5 | -0.4% | 329,100 |
| 2021/04/27 | 1,257 | 1,281 | 1,245 | 1,273 | +3 | +0.2% | 508,900 |
| 2021/04/26 | 1,261 | 1,272 | 1,247 | 1,270 | +19 | +1.5% | 479,700 |
| 2021/04/23 | 1,258 | 1,258 | 1,243 | 1,251 | -19 | -1.5% | 422,200 |
| 2021/04/22 | 1,268 | 1,271 | 1,236 | 1,270 | +21 | +1.7% | 420,100 |
| 2021/04/21 | 1,265 | 1,267 | 1,245 | 1,249 | -39 | -3% | 495,500 |
| 2021/04/20 | 1,309 | 1,311 | 1,283 | 1,288 | -46 | -3.4% | 592,500 |
| 2021/04/19 | 1,332 | 1,340 | 1,326 | 1,334 | +2 | +0.2% | 290,900 |
| 2021/04/16 | 1,341 | 1,341 | 1,317 | 1,332 | -2 | -0.1% | 377,200 |
| 2021/04/15 | 1,335 | 1,354 | 1,327 | 1,334 | +1 | +0.1% | 279,100 |
| 2021/04/14 | 1,336 | 1,338 | 1,320 | 1,333 | -27 | -2% | 379,100 |
| 2021/04/13 | 1,346 | 1,367 | 1,340 | 1,360 | +18 | +1.3% | 344,000 |
| 2021/04/12 | 1,369 | 1,374 | 1,341 | 1,342 | -28 | -2% | 413,700 |
| 2021/04/09 | 1,366 | 1,380 | 1,356 | 1,370 | +16 | +1.2% | 645,400 |
| 2021/04/08 | 1,394 | 1,396 | 1,347 | 1,354 | -35 | -2.5% | 413,400 |
| 2021/04/07 | 1,366 | 1,392 | 1,361 | 1,389 | +37 | +2.7% | 598,600 |
| 2021/04/06 | 1,369 | 1,385 | 1,339 | 1,352 | -2 | -0.1% | 583,900 |
| 2021/04/05 | 1,329 | 1,360 | 1,323 | 1,354 | +41 | +3.1% | 531,800 |
| 2021/04/02 | 1,314 | 1,323 | 1,296 | 1,313 | +9 | +0.7% | 327,300 |
| 2021/04/01 | 1,320 | 1,337 | 1,291 | 1,304 | -12 | -0.9% | 802,500 |
| 2021/03/31 | 1,315 | 1,326 | 1,303 | 1,316 | -27 | -2% | 964,500 |
| 2021/03/30 | 1,343 | 1,349 | 1,316 | 1,343 | -1 | -0.1% | 474,700 |
| 2021/03/29 | 1,363 | 1,372 | 1,330 | 1,344 | -10 | -0.7% | 762,300 |
| 2021/03/26 | 1,340 | 1,365 | 1,336 | 1,354 | +28 | +2.1% | 413,100 |
| 2021/03/25 | 1,315 | 1,345 | 1,310 | 1,326 | +21 | +1.6% | 473,600 |
| 2021/03/24 | 1,335 | 1,349 | 1,300 | 1,305 | -53 | -3.9% | 698,100 |
851～
900
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
