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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 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 |
| 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 |
901～
950
件表示中 / 3763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 | 343,600円 | +4.1% | +27.8% | 3.32% | 11.43倍 | 0.79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 |
| 三和ＨＤ | 468,100円 | -1.3% | -1.6% | 2.65% | 17.14倍 | 3.09倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| リンナイ | 393,700円 | +2.1% | +6.3% | 2.54% | 16.63倍 | 1.35倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 190,500円 | +2.4% | +4.2% | 4.72% | 68.45倍 | 0.89倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| ＳＵＭＣＯ | 120,100円 | +3.4% | -93.3% | 1.75% | - | 0.71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 |
市場注目の銘柄
チャート関連のコラム
