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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,256 | 2,267.5 | 2,239 | 2,240 | -4 | -0.2% | 252,000 |
| 2024/10/18 | 2,263 | 2,271 | 2,240 | 2,244 | -10.5 | -0.5% | 282,100 |
| 2024/10/17 | 2,264.5 | 2,264.5 | 2,250 | 2,254.5 | +0.5 | ±0% | 206,000 |
| 2024/10/16 | 2,255 | 2,278 | 2,245 | 2,254 | -21 | -0.9% | 258,200 |
| 2024/10/15 | 2,306 | 2,306 | 2,274 | 2,275 | -19.5 | -0.8% | 442,000 |
| 2024/10/11 | 2,296.5 | 2,297 | 2,283.5 | 2,294.5 | -9.5 | -0.4% | 284,500 |
| 2024/10/10 | 2,319 | 2,324.5 | 2,300 | 2,304 | -1 | ±0% | 209,000 |
| 2024/10/09 | 2,310.5 | 2,326 | 2,292.5 | 2,305 | +8.5 | +0.4% | 275,800 |
| 2024/10/08 | 2,277 | 2,312 | 2,262.5 | 2,296.5 | -12.5 | -0.5% | 542,400 |
| 2024/10/07 | 2,330 | 2,332 | 2,303.5 | 2,309 | -3.5 | -0.2% | 448,500 |
| 2024/10/04 | 2,272 | 2,319.5 | 2,268.5 | 2,312.5 | +40 | +1.8% | 499,300 |
| 2024/10/03 | 2,291.5 | 2,313 | 2,265 | 2,272.5 | +17 | +0.8% | 525,900 |
| 2024/10/02 | 2,250 | 2,275 | 2,236 | 2,255.5 | -10.5 | -0.5% | 464,600 |
| 2024/10/01 | 2,264 | 2,288.5 | 2,262.5 | 2,266 | +15 | +0.7% | 385,100 |
| 2024/09/30 | 2,205 | 2,264 | 2,200.5 | 2,251 | -40.5 | -1.8% | 493,100 |
| 2024/09/27 | 2,294 | 2,307.5 | 2,273.5 | 2,291.5 | -33 | -1.4% | 423,800 |
| 2024/09/26 | 2,295 | 2,329.5 | 2,280 | 2,324.5 | +41 | +1.8% | 456,400 |
| 2024/09/25 | 2,286 | 2,296 | 2,255 | 2,283.5 | -6.5 | -0.3% | 344,400 |
| 2024/09/24 | 2,313 | 2,317 | 2,277 | 2,290 | +5.5 | +0.2% | 433,600 |
| 2024/09/20 | 2,310.5 | 2,312 | 2,284.5 | 2,284.5 | -1.5 | -0.1% | 733,700 |
| 2024/09/19 | 2,308 | 2,319 | 2,286 | 2,286 | -2 | -0.1% | 420,100 |
| 2024/09/18 | 2,285.5 | 2,304.5 | 2,271.5 | 2,288 | +2.5 | +0.1% | 316,100 |
| 2024/09/17 | 2,274 | 2,292.5 | 2,253.5 | 2,285.5 | +30 | +1.3% | 347,800 |
| 2024/09/13 | 2,271 | 2,275.5 | 2,250.5 | 2,255.5 | -25.5 | -1.1% | 331,900 |
| 2024/09/12 | 2,303 | 2,343 | 2,274.5 | 2,281 | +11 | +0.5% | 402,800 |
| 2024/09/11 | 2,270 | 2,278.5 | 2,250.5 | 2,270 | -10 | -0.4% | 349,300 |
| 2024/09/10 | 2,237 | 2,315 | 2,236 | 2,280 | +38.5 | +1.7% | 485,200 |
| 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 |
201～
250
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
