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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,212 | 2,249 | 2,208.5 | 2,241.5 | +0.5 | ±0% | 392,100 |
| 2024/09/06 | 2,260 | 2,262 | 2,229 | 2,241 | -16.5 | -0.7% | 439,600 |
| 2024/09/05 | 2,255 | 2,273.5 | 2,225.5 | 2,257.5 | -12 | -0.5% | 685,100 |
| 2024/09/04 | 2,295.5 | 2,295.5 | 2,263.5 | 2,269.5 | -76 | -3.2% | 632,700 |
| 2024/09/03 | 2,330.5 | 2,346.5 | 2,322.5 | 2,345.5 | +8.5 | +0.4% | 337,300 |
| 2024/09/02 | 2,321 | 2,337 | 2,313 | 2,337 | +19.5 | +0.8% | 359,600 |
| 2024/08/30 | 2,297.5 | 2,335.5 | 2,292.5 | 2,317.5 | +20.5 | +0.9% | 348,800 |
| 2024/08/29 | 2,289 | 2,300 | 2,277.5 | 2,297 | -1 | ±0% | 240,500 |
| 2024/08/28 | 2,296 | 2,303 | 2,283.5 | 2,298 | -9 | -0.4% | 296,700 |
| 2024/08/27 | 2,319 | 2,326.5 | 2,294 | 2,307 | -3.5 | -0.2% | 347,400 |
| 2024/08/26 | 2,333 | 2,344.5 | 2,304 | 2,310.5 | -27 | -1.2% | 313,900 |
| 2024/08/23 | 2,349.5 | 2,359 | 2,331.5 | 2,337.5 | -3 | -0.1% | 305,100 |
| 2024/08/22 | 2,331 | 2,341.5 | 2,317 | 2,340.5 | +11 | +0.5% | 374,700 |
| 2024/08/21 | 2,320 | 2,344.5 | 2,313 | 2,329.5 | -9.5 | -0.4% | 308,800 |
| 2024/08/20 | 2,329 | 2,351 | 2,315.5 | 2,339 | +19.5 | +0.8% | 309,200 |
| 2024/08/19 | 2,364.5 | 2,364.5 | 2,317.5 | 2,319.5 | -54 | -2.3% | 357,800 |
| 2024/08/16 | 2,370 | 2,377 | 2,349.5 | 2,373.5 | +49.5 | +2.1% | 362,200 |
| 2024/08/15 | 2,320.5 | 2,337.5 | 2,314 | 2,324 | +20 | +0.9% | 352,200 |
| 2024/08/14 | 2,275 | 2,319.5 | 2,265.5 | 2,304 | +4 | +0.2% | 365,200 |
| 2024/08/13 | 2,284.5 | 2,321 | 2,270 | 2,300 | +38.5 | +1.7% | 367,000 |
| 2024/08/09 | 2,286 | 2,300 | 2,228 | 2,261.5 | +25.5 | +1.1% | 580,500 |
| 2024/08/08 | 2,225 | 2,276.5 | 2,203.5 | 2,236 | -21.5 | -1% | 491,100 |
| 2024/08/07 | 2,187.5 | 2,307.5 | 2,185 | 2,257.5 | +21 | +0.9% | 539,300 |
| 2024/08/06 | 2,128.5 | 2,306.5 | 2,125 | 2,236.5 | +208 | +10.3% | 772,800 |
| 2024/08/05 | 2,247.5 | 2,265.5 | 2,026.5 | 2,028.5 | -403 | -16.6% | 1,352,900 |
| 2024/08/02 | 2,447.5 | 2,459.5 | 2,382.5 | 2,431.5 | -116 | -4.6% | 1,020,500 |
| 2024/08/01 | 2,577 | 2,577 | 2,520.5 | 2,547.5 | -36.5 | -1.4% | 493,600 |
| 2024/07/31 | 2,520 | 2,592 | 2,512.5 | 2,584 | +65.5 | +2.6% | 944,000 |
| 2024/07/30 | 2,514 | 2,525.5 | 2,502 | 2,518.5 | +4.5 | +0.2% | 446,900 |
| 2024/07/29 | 2,494 | 2,526.5 | 2,487 | 2,514 | +41 | +1.7% | 339,400 |
| 2024/07/26 | 2,459 | 2,498 | 2,456.5 | 2,473 | +23 | +0.9% | 291,300 |
| 2024/07/25 | 2,471 | 2,471 | 2,412 | 2,450 | -23 | -0.9% | 519,600 |
| 2024/07/24 | 2,512.5 | 2,514.5 | 2,472.5 | 2,473 | -43 | -1.7% | 320,100 |
| 2024/07/23 | 2,491.5 | 2,517 | 2,486.5 | 2,516 | +38.5 | +1.6% | 257,900 |
| 2024/07/22 | 2,495 | 2,504.5 | 2,475 | 2,477.5 | -11.5 | -0.5% | 185,100 |
| 2024/07/19 | 2,503 | 2,505 | 2,474.5 | 2,489 | -14 | -0.6% | 173,800 |
| 2024/07/18 | 2,494 | 2,515 | 2,486 | 2,503 | -2 | -0.1% | 431,800 |
| 2024/07/17 | 2,485 | 2,517 | 2,480.5 | 2,505 | +26.5 | +1.1% | 299,600 |
| 2024/07/16 | 2,485 | 2,492 | 2,472 | 2,478.5 | -7 | -0.3% | 278,400 |
| 2024/07/12 | 2,474 | 2,513 | 2,461.5 | 2,485.5 | +11.5 | +0.5% | 429,100 |
| 2024/07/11 | 2,471 | 2,493 | 2,466.5 | 2,474 | +17 | +0.7% | 458,000 |
| 2024/07/10 | 2,452 | 2,466.5 | 2,447 | 2,457 | ±0 | ±0% | 409,600 |
| 2024/07/09 | 2,460.5 | 2,469 | 2,446.5 | 2,457 | -7 | -0.3% | 456,900 |
| 2024/07/08 | 2,477 | 2,479.5 | 2,464 | 2,464 | -20 | -0.8% | 492,300 |
| 2024/07/05 | 2,511 | 2,519.5 | 2,476.5 | 2,484 | -43 | -1.7% | 575,500 |
| 2024/07/04 | 2,542 | 2,553 | 2,523.5 | 2,527 | -18 | -0.7% | 385,000 |
| 2024/07/03 | 2,532 | 2,552 | 2,522 | 2,545 | -3.5 | -0.1% | 493,800 |
| 2024/07/02 | 2,536 | 2,565.5 | 2,528.5 | 2,548.5 | +1.5 | +0.1% | 328,100 |
| 2024/07/01 | 2,530.5 | 2,547 | 2,524.5 | 2,547 | +22 | +0.9% | 256,800 |
| 2024/06/28 | 2,564 | 2,572.5 | 2,519.5 | 2,525 | -37 | -1.4% | 356,400 |
51～
100
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
