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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,396 | 1,399 | 1,358 | 1,358 | -33 | -2.4% | 493,900 |
| 2021/03/22 | 1,403 | 1,404 | 1,378 | 1,391 | -38 | -2.7% | 712,900 |
| 2021/03/19 | 1,430 | 1,454 | 1,419 | 1,429 | +11 | +0.8% | 717,300 |
| 2021/03/18 | 1,432 | 1,436 | 1,409 | 1,418 | -7 | -0.5% | 672,600 |
| 2021/03/17 | 1,455 | 1,472 | 1,420 | 1,425 | -25 | -1.7% | 660,700 |
| 2021/03/16 | 1,446 | 1,457 | 1,429 | 1,450 | +6 | +0.4% | 517,600 |
| 2021/03/15 | 1,427 | 1,455 | 1,427 | 1,444 | +27 | +1.9% | 655,300 |
| 2021/03/12 | 1,400 | 1,422 | 1,375 | 1,417 | +2 | +0.1% | 1,033,800 |
| 2021/03/11 | 1,422 | 1,427 | 1,408 | 1,415 | -3 | -0.2% | 378,800 |
| 2021/03/10 | 1,381 | 1,420 | 1,364 | 1,418 | +7 | +0.5% | 651,400 |
| 2021/03/09 | 1,446 | 1,469 | 1,393 | 1,411 | -7 | -0.5% | 715,100 |
| 2021/03/08 | 1,402 | 1,448 | 1,397 | 1,418 | +41 | +3% | 843,500 |
| 2021/03/05 | 1,373 | 1,379 | 1,344 | 1,377 | +19 | +1.4% | 562,300 |
| 2021/03/04 | 1,384 | 1,386 | 1,339 | 1,358 | -20 | -1.5% | 584,300 |
| 2021/03/03 | 1,367 | 1,383 | 1,345 | 1,378 | +41 | +3.1% | 532,900 |
| 2021/03/02 | 1,362 | 1,371 | 1,322 | 1,337 | -18 | -1.3% | 597,500 |
| 2021/03/01 | 1,342 | 1,357 | 1,334 | 1,355 | +23 | +1.7% | 617,600 |
| 2021/02/26 | 1,374 | 1,374 | 1,327 | 1,332 | -54 | -3.9% | 874,900 |
| 2021/02/25 | 1,411 | 1,412 | 1,379 | 1,386 | +17 | +1.2% | 749,500 |
| 2021/02/24 | 1,384 | 1,405 | 1,364 | 1,369 | +8 | +0.6% | 747,500 |
| 2021/02/22 | 1,365 | 1,400 | 1,355 | 1,361 | +13 | +1% | 641,700 |
| 2021/02/19 | 1,332 | 1,352 | 1,326 | 1,348 | +2 | +0.1% | 504,200 |
| 2021/02/18 | 1,338 | 1,357 | 1,335 | 1,346 | +9 | +0.7% | 603,500 |
| 2021/02/17 | 1,334 | 1,346 | 1,321 | 1,337 | +2 | +0.1% | 390,100 |
| 2021/02/16 | 1,323 | 1,352 | 1,315 | 1,335 | +18 | +1.4% | 899,800 |
| 2021/02/15 | 1,315 | 1,325 | 1,300 | 1,317 | +18 | +1.4% | 560,600 |
| 2021/02/12 | 1,271 | 1,301 | 1,251 | 1,299 | +31 | +2.4% | 907,800 |
| 2021/02/10 | 1,258 | 1,274 | 1,243 | 1,268 | ±0 | ±0% | 876,600 |
| 2021/02/09 | 1,331 | 1,335 | 1,256 | 1,268 | -80 | -5.9% | 877,600 |
| 2021/02/08 | 1,298 | 1,357 | 1,296 | 1,348 | +99 | +7.9% | 1,306,300 |
| 2021/02/05 | 1,196 | 1,252 | 1,188 | 1,249 | +74 | +6.3% | 989,300 |
| 2021/02/04 | 1,173 | 1,206 | 1,157 | 1,175 | +13 | +1.1% | 756,800 |
| 2021/02/03 | 1,131 | 1,166 | 1,131 | 1,162 | +32 | +2.8% | 642,500 |
| 2021/02/02 | 1,126 | 1,142 | 1,116 | 1,130 | +8 | +0.7% | 659,400 |
| 2021/02/01 | 1,116 | 1,129 | 1,108 | 1,122 | +3 | +0.3% | 573,600 |
| 2021/01/29 | 1,145 | 1,155 | 1,119 | 1,119 | -24 | -2.1% | 706,300 |
| 2021/01/28 | 1,131 | 1,155 | 1,127 | 1,143 | -16 | -1.4% | 603,400 |
| 2021/01/27 | 1,165 | 1,173 | 1,157 | 1,159 | -8 | -0.7% | 493,300 |
| 2021/01/26 | 1,160 | 1,167 | 1,145 | 1,167 | +12 | +1% | 406,700 |
| 2021/01/25 | 1,172 | 1,172 | 1,148 | 1,155 | -7 | -0.6% | 453,900 |
| 2021/01/22 | 1,163 | 1,183 | 1,152 | 1,162 | -27 | -2.3% | 476,200 |
| 2021/01/21 | 1,183 | 1,198 | 1,179 | 1,189 | +30 | +2.6% | 1,079,100 |
| 2021/01/20 | 1,153 | 1,163 | 1,141 | 1,159 | +16 | +1.4% | 632,900 |
| 2021/01/19 | 1,150 | 1,165 | 1,141 | 1,143 | -5 | -0.4% | 320,700 |
| 2021/01/18 | 1,162 | 1,164 | 1,144 | 1,148 | -24 | -2% | 395,600 |
| 2021/01/15 | 1,179 | 1,180 | 1,161 | 1,172 | +2 | +0.2% | 664,000 |
| 2021/01/14 | 1,151 | 1,185 | 1,149 | 1,170 | +8 | +0.7% | 638,000 |
| 2021/01/13 | 1,151 | 1,168 | 1,137 | 1,162 | +6 | +0.5% | 567,000 |
| 2021/01/12 | 1,151 | 1,167 | 1,144 | 1,156 | -8 | -0.7% | 551,000 |
| 2021/01/08 | 1,144 | 1,165 | 1,117 | 1,164 | +47 | +4.2% | 1,176,400 |
901～
950
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
