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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,290 | 2,313.5 | 2,288 | 2,306 | +5.5 | +0.2% | 219,500 |
| 2025/01/22 | 2,286 | 2,308.5 | 2,277.5 | 2,300.5 | +14.5 | +0.6% | 292,800 |
| 2025/01/21 | 2,304 | 2,307 | 2,281.5 | 2,286 | -4 | -0.2% | 220,900 |
| 2025/01/20 | 2,283 | 2,299.5 | 2,271.5 | 2,290 | +7 | +0.3% | 275,200 |
| 2025/01/17 | 2,255 | 2,290 | 2,243.5 | 2,283 | +20.5 | +0.9% | 415,500 |
| 2025/01/16 | 2,284.5 | 2,291.5 | 2,262.5 | 2,262.5 | -22 | -1% | 419,800 |
| 2025/01/15 | 2,291.5 | 2,299 | 2,264 | 2,284.5 | -7 | -0.3% | 299,700 |
| 2025/01/14 | 2,312 | 2,327.5 | 2,284.5 | 2,291.5 | -20.5 | -0.9% | 429,600 |
| 2025/01/10 | 2,323 | 2,336.5 | 2,311.5 | 2,312 | -11 | -0.5% | 307,100 |
| 2025/01/09 | 2,350 | 2,352.5 | 2,322 | 2,323 | -30.5 | -1.3% | 403,700 |
| 2025/01/08 | 2,358 | 2,362.5 | 2,339.5 | 2,353.5 | -12.5 | -0.5% | 358,600 |
| 2025/01/07 | 2,390 | 2,392 | 2,358.5 | 2,366 | -26 | -1.1% | 396,600 |
| 2025/01/06 | 2,400 | 2,435.5 | 2,387 | 2,392 | -14.5 | -0.6% | 380,500 |
| 2024/12/30 | 2,427.5 | 2,429 | 2,401 | 2,406.5 | -10.5 | -0.4% | 218,800 |
| 2024/12/27 | 2,401 | 2,417 | 2,376.5 | 2,417 | +25 | +1% | 351,500 |
| 2024/12/26 | 2,381 | 2,394.5 | 2,367.5 | 2,392 | +12 | +0.5% | 266,700 |
| 2024/12/25 | 2,371.5 | 2,380 | 2,348.5 | 2,380 | -5.5 | -0.2% | 415,800 |
| 2024/12/24 | 2,409.5 | 2,409.5 | 2,376.5 | 2,385.5 | -31.5 | -1.3% | 469,600 |
| 2024/12/23 | 2,439.5 | 2,444 | 2,413.5 | 2,417 | -22.5 | -0.9% | 555,000 |
| 2024/12/20 | 2,490 | 2,496 | 2,439.5 | 2,439.5 | -40 | -1.6% | 520,100 |
| 2024/12/19 | 2,441.5 | 2,482 | 2,435 | 2,479.5 | +38 | +1.6% | 696,400 |
| 2024/12/18 | 2,462 | 2,478.5 | 2,440 | 2,441.5 | -38.5 | -1.6% | 428,800 |
| 2024/12/17 | 2,521 | 2,522 | 2,477.5 | 2,480 | -39 | -1.5% | 462,400 |
| 2024/12/16 | 2,525 | 2,542 | 2,517 | 2,519 | +10.5 | +0.4% | 528,800 |
| 2024/12/13 | 2,532.5 | 2,561.5 | 2,501 | 2,508.5 | -58.5 | -2.3% | 537,300 |
| 2024/12/12 | 2,539.5 | 2,572.5 | 2,539.5 | 2,567 | +30.5 | +1.2% | 1,085,700 |
| 2024/12/11 | 2,488 | 2,538 | 2,486 | 2,536.5 | +54.5 | +2.2% | 868,700 |
| 2024/12/10 | 2,463.5 | 2,487 | 2,463.5 | 2,482 | +36.5 | +1.5% | 793,600 |
| 2024/12/09 | 2,408.5 | 2,457 | 2,408.5 | 2,445.5 | +54.5 | +2.3% | 1,118,000 |
| 2024/12/06 | 2,400 | 2,415.5 | 2,387 | 2,391 | -6 | -0.3% | 567,000 |
| 2024/12/05 | 2,400 | 2,419 | 2,392 | 2,397 | +17 | +0.7% | 576,700 |
| 2024/12/04 | 2,394.5 | 2,398 | 2,371.5 | 2,380 | -14.5 | -0.6% | 444,300 |
| 2024/12/03 | 2,397 | 2,412 | 2,381 | 2,394.5 | +5.5 | +0.2% | 603,600 |
| 2024/12/02 | 2,372.5 | 2,404 | 2,367 | 2,389 | +16 | +0.7% | 538,800 |
| 2024/11/29 | 2,345 | 2,381.5 | 2,344 | 2,373 | +29.5 | +1.3% | 505,800 |
| 2024/11/28 | 2,315 | 2,352.5 | 2,311.5 | 2,343.5 | +25.5 | +1.1% | 675,300 |
| 2024/11/27 | 2,304.5 | 2,327 | 2,292.5 | 2,318 | -1.5 | -0.1% | 564,800 |
| 2024/11/26 | 2,303.5 | 2,321 | 2,298 | 2,319.5 | +16 | +0.7% | 511,500 |
| 2024/11/25 | 2,323 | 2,324 | 2,303.5 | 2,303.5 | ±0 | ±0% | 415,300 |
| 2024/11/22 | 2,256 | 2,310 | 2,254.5 | 2,303.5 | +49.5 | +2.2% | 401,600 |
| 2024/11/21 | 2,260 | 2,261 | 2,249.5 | 2,254 | +4.5 | +0.2% | 366,300 |
| 2024/11/20 | 2,234 | 2,259.5 | 2,232.5 | 2,249.5 | +11.5 | +0.5% | 318,200 |
| 2024/11/19 | 2,224.5 | 2,246.5 | 2,224.5 | 2,238 | +13.5 | +0.6% | 381,000 |
| 2024/11/18 | 2,232.5 | 2,246 | 2,217.5 | 2,224.5 | -8 | -0.4% | 373,500 |
| 2024/11/15 | 2,247 | 2,257.5 | 2,232.5 | 2,232.5 | +13.5 | +0.6% | 532,400 |
| 2024/11/14 | 2,220 | 2,233.5 | 2,211.5 | 2,219 | +8 | +0.4% | 286,300 |
| 2024/11/13 | 2,215.5 | 2,228.5 | 2,206 | 2,211 | +2 | +0.1% | 459,500 |
| 2024/11/12 | 2,200 | 2,217.5 | 2,196.5 | 2,209 | +9 | +0.4% | 631,200 |
| 2024/11/11 | 2,248 | 2,252 | 2,192 | 2,200 | -98 | -4.3% | 974,400 |
| 2024/11/08 | 2,308 | 2,313 | 2,288.5 | 2,298 | -10.5 | -0.5% | 426,000 |
51～
100
件表示中 / 3675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 | 230,500円 | -2.7% | -9.7% | 3.95% | 14.83倍 | 0.55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 |
| ＬＩＸＩＬ | 155,400円 | +5.9% | +125.1% | 5.79% | 55.80倍 | 0.73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 |
| リンナイ | 306,400円 | +4.6% | +4.2% | 2.61% | 15.23倍 | 1.08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 |
| ニッパツ | 137,300円 | +4.3% | +15.0% | 4.59% | 6.27倍 | 0.69倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 77,800円 | +10.9% | -57.3% | 2.70% | 45.34倍 | 0.46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
