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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,438 | 2,441 | 2,397 | 2,400.5 | -39 | -1.6% | 379,000 |
| 2024/04/11 | 2,396 | 2,443.5 | 2,383 | 2,439.5 | +25.5 | +1.1% | 317,900 |
| 2024/04/10 | 2,414 | 2,439 | 2,407 | 2,414 | -8 | -0.3% | 295,800 |
| 2024/04/09 | 2,447 | 2,455 | 2,410.5 | 2,422 | -25 | -1% | 380,000 |
| 2024/04/08 | 2,474 | 2,480 | 2,429 | 2,447 | -27.5 | -1.1% | 274,000 |
| 2024/04/05 | 2,418 | 2,478.5 | 2,412 | 2,474.5 | +40.5 | +1.7% | 366,500 |
| 2024/04/04 | 2,428 | 2,461.5 | 2,419 | 2,434 | +13 | +0.5% | 299,200 |
| 2024/04/03 | 2,421.5 | 2,433 | 2,410 | 2,421 | -7 | -0.3% | 370,700 |
| 2024/04/02 | 2,441 | 2,441.5 | 2,411.5 | 2,428 | -13 | -0.5% | 333,200 |
| 2024/04/01 | 2,449 | 2,503 | 2,441 | 2,441 | +2.5 | +0.1% | 466,100 |
| 2024/03/29 | 2,429.5 | 2,439 | 2,404.5 | 2,438.5 | +59 | +2.5% | 325,800 |
| 2024/03/28 | 2,500 | 2,501 | 2,373.5 | 2,379.5 | -165 | -6.5% | 666,500 |
| 2024/03/27 | 2,550 | 2,561 | 2,537.5 | 2,544.5 | +27 | +1.1% | 548,600 |
| 2024/03/26 | 2,527 | 2,528 | 2,485.5 | 2,517.5 | -7 | -0.3% | 237,800 |
| 2024/03/25 | 2,576 | 2,576 | 2,519.5 | 2,524.5 | -40.5 | -1.6% | 498,400 |
| 2024/03/22 | 2,599.5 | 2,603.5 | 2,550 | 2,565 | -32.5 | -1.3% | 349,000 |
| 2024/03/21 | 2,559 | 2,633 | 2,558.5 | 2,597.5 | +47 | +1.8% | 468,600 |
| 2024/03/19 | 2,580 | 2,593 | 2,531 | 2,550.5 | -22.5 | -0.9% | 338,100 |
| 2024/03/18 | 2,576 | 2,577 | 2,535 | 2,573 | +6 | +0.2% | 441,800 |
| 2024/03/15 | 2,466 | 2,598 | 2,440 | 2,567 | +133 | +5.5% | 1,608,200 |
| 2024/03/14 | 2,426 | 2,434.5 | 2,410 | 2,434 | +12.5 | +0.5% | 221,000 |
| 2024/03/13 | 2,432 | 2,459 | 2,414 | 2,421.5 | -15 | -0.6% | 288,400 |
| 2024/03/12 | 2,460 | 2,461 | 2,410 | 2,436.5 | -21 | -0.9% | 237,500 |
| 2024/03/11 | 2,450 | 2,476 | 2,420 | 2,457.5 | +6 | +0.2% | 360,900 |
| 2024/03/08 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | +6.5 | +0.3% | 391,300 |
| 2024/03/07 | 2,457 | 2,472.5 | 2,432.5 | 2,445 | -22 | -0.9% | 350,900 |
| 2024/03/06 | 2,434 | 2,476.5 | 2,418 | 2,467 | +17 | +0.7% | 310,000 |
| 2024/03/05 | 2,442 | 2,460 | 2,411 | 2,450 | -9 | -0.4% | 423,700 |
| 2024/03/04 | 2,481 | 2,504.5 | 2,455.5 | 2,459 | -26 | -1% | 411,400 |
| 2024/03/01 | 2,520 | 2,520 | 2,476.5 | 2,485 | -33 | -1.3% | 464,300 |
| 2024/02/29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518 | -21.5 | -0.8% | 499,900 |
| 2024/02/28 | 2,517 | 2,543.5 | 2,507 | 2,539.5 | +22.5 | +0.9% | 409,500 |
| 2024/02/27 | 2,490.5 | 2,524 | 2,480 | 2,517 | +10 | +0.4% | 467,800 |
| 2024/02/26 | 2,528 | 2,557.5 | 2,499 | 2,507 | +15 | +0.6% | 396,300 |
| 2024/02/22 | 2,498 | 2,504 | 2,483 | 2,492 | +18 | +0.7% | 304,800 |
| 2024/02/21 | 2,474.5 | 2,480 | 2,452 | 2,474 | +6 | +0.2% | 262,100 |
| 2024/02/20 | 2,509.5 | 2,510 | 2,454.5 | 2,468 | -27.5 | -1.1% | 389,100 |
| 2024/02/19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | +27 | +1.1% | 319,300 |
| 2024/02/16 | 2,449.5 | 2,477 | 2,438 | 2,468.5 | +25 | +1% | 297,100 |
| 2024/02/15 | 2,480 | 2,481 | 2,407 | 2,443.5 | -25.5 | -1% | 356,900 |
| 2024/02/14 | 2,470.5 | 2,498.5 | 2,454.5 | 2,469 | +3.5 | +0.1% | 577,500 |
| 2024/02/13 | 2,399 | 2,492 | 2,396.5 | 2,465.5 | +98 | +4.1% | 875,100 |
| 2024/02/09 | 2,448 | 2,465 | 2,367.5 | 2,367.5 | -100.5 | -4.1% | 777,600 |
| 2024/02/08 | 2,582.5 | 2,584.5 | 2,460 | 2,468 | +64 | +2.7% | 1,389,600 |
| 2024/02/07 | 2,389 | 2,411 | 2,371.5 | 2,404 | +26.5 | +1.1% | 576,500 |
| 2024/02/06 | 2,356.5 | 2,385 | 2,352 | 2,377.5 | +23 | +1% | 318,200 |
| 2024/02/05 | 2,350 | 2,368.5 | 2,348 | 2,354.5 | +21.5 | +0.9% | 303,000 |
| 2024/02/02 | 2,365 | 2,365 | 2,329.5 | 2,333 | -11.5 | -0.5% | 217,900 |
| 2024/02/01 | 2,360 | 2,367 | 2,328 | 2,344.5 | -13 | -0.6% | 257,600 |
| 2024/01/31 | 2,322 | 2,358 | 2,301 | 2,357.5 | +23 | +1% | 867,900 |
151～
200
件表示中 / 3585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 | 225,400円 | -3.2% | -14.8% | 4.04% | 15.65倍 | 0.56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 |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61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 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93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 |
| 文化シヤタ | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59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 | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94倍 | 0.92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
