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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 1,795 | 1,813 | 1,788 | 1,805 | -3 | -0.2% | 452,400 |
2023/04/05 | 1,809 | 1,814 | 1,785 | 1,808 | -36 | -2% | 543,000 |
2023/04/04 | 1,846 | 1,851 | 1,825 | 1,844 | +4 | +0.2% | 470,600 |
2023/04/03 | 1,832 | 1,844 | 1,817 | 1,840 | +14 | +0.8% | 562,800 |
2023/03/31 | 1,782 | 1,832 | 1,781 | 1,826 | +69 | +3.9% | 793,700 |
2023/03/30 | 1,763 | 1,772 | 1,731 | 1,757 | -37 | -2.1% | 519,100 |
2023/03/29 | 1,780 | 1,794 | 1,771 | 1,794 | +27 | +1.5% | 634,400 |
2023/03/28 | 1,792 | 1,792 | 1,758 | 1,767 | +2 | +0.1% | 410,100 |
2023/03/27 | 1,786 | 1,791 | 1,764 | 1,765 | +3 | +0.2% | 290,100 |
2023/03/24 | 1,751 | 1,768 | 1,745 | 1,762 | -6 | -0.3% | 298,900 |
2023/03/23 | 1,741 | 1,768 | 1,733 | 1,768 | +12 | +0.7% | 347,900 |
2023/03/22 | 1,763 | 1,771 | 1,751 | 1,756 | +29 | +1.7% | 455,700 |
2023/03/20 | 1,780 | 1,781 | 1,719 | 1,727 | -62 | -3.5% | 503,400 |
2023/03/17 | 1,813 | 1,813 | 1,774 | 1,789 | +1 | +0.1% | 639,400 |
2023/03/16 | 1,763 | 1,795 | 1,760 | 1,788 | -15 | -0.8% | 530,700 |
2023/03/15 | 1,763 | 1,818 | 1,757 | 1,803 | +66 | +3.8% | 484,300 |
2023/03/14 | 1,790 | 1,790 | 1,726 | 1,737 | -89 | -4.9% | 748,500 |
2023/03/13 | 1,867 | 1,871 | 1,820 | 1,826 | -60 | -3.2% | 466,300 |
2023/03/10 | 1,855 | 1,892 | 1,855 | 1,886 | +5 | +0.3% | 580,800 |
2023/03/09 | 1,844 | 1,884 | 1,841 | 1,881 | +51 | +2.8% | 453,700 |
2023/03/08 | 1,833 | 1,850 | 1,825 | 1,830 | +1 | +0.1% | 421,100 |
2023/03/07 | 1,803 | 1,829 | 1,802 | 1,829 | +13 | +0.7% | 427,700 |
2023/03/06 | 1,803 | 1,821 | 1,792 | 1,816 | +29 | +1.6% | 416,900 |
2023/03/03 | 1,800 | 1,805 | 1,780 | 1,787 | +6 | +0.3% | 648,500 |
2023/03/02 | 1,787 | 1,798 | 1,776 | 1,781 | +8 | +0.5% | 366,900 |
2023/03/01 | 1,766 | 1,780 | 1,763 | 1,773 | +2 | +0.1% | 332,000 |
2023/02/28 | 1,786 | 1,789 | 1,769 | 1,771 | -8 | -0.4% | 519,600 |
2023/02/27 | 1,761 | 1,781 | 1,761 | 1,779 | +5 | +0.3% | 304,800 |
2023/02/24 | 1,744 | 1,785 | 1,744 | 1,774 | +39 | +2.2% | 564,300 |
2023/02/22 | 1,758 | 1,760 | 1,729 | 1,735 | -29 | -1.6% | 395,600 |
2023/02/21 | 1,741 | 1,782 | 1,741 | 1,764 | +26 | +1.5% | 547,600 |
2023/02/20 | 1,727 | 1,745 | 1,718 | 1,738 | +26 | +1.5% | 201,400 |
2023/02/17 | 1,709 | 1,724 | 1,706 | 1,712 | -8 | -0.5% | 277,800 |
2023/02/16 | 1,728 | 1,738 | 1,710 | 1,720 | -3 | -0.2% | 278,500 |
2023/02/15 | 1,720 | 1,731 | 1,714 | 1,723 | +17 | +1% | 374,600 |
2023/02/14 | 1,688 | 1,716 | 1,683 | 1,706 | +26 | +1.5% | 598,000 |
2023/02/13 | 1,636 | 1,683 | 1,633 | 1,680 | +44 | +2.7% | 535,100 |
2023/02/10 | 1,635 | 1,648 | 1,630 | 1,636 | -18 | -1.1% | 408,400 |
2023/02/09 | 1,644 | 1,663 | 1,643 | 1,654 | +6 | +0.4% | 299,300 |
2023/02/08 | 1,615 | 1,651 | 1,615 | 1,648 | +35 | +2.2% | 329,400 |
2023/02/07 | 1,620 | 1,622 | 1,609 | 1,613 | -6 | -0.4% | 386,700 |
2023/02/06 | 1,642 | 1,661 | 1,607 | 1,619 | -13 | -0.8% | 740,100 |
2023/02/03 | 1,652 | 1,652 | 1,627 | 1,632 | -13 | -0.8% | 284,100 |
2023/02/02 | 1,673 | 1,675 | 1,645 | 1,645 | -27 | -1.6% | 367,300 |
2023/02/01 | 1,695 | 1,700 | 1,668 | 1,672 | -9 | -0.5% | 399,900 |
2023/01/31 | 1,665 | 1,714 | 1,664 | 1,681 | +22 | +1.3% | 1,484,900 |
2023/01/30 | 1,662 | 1,669 | 1,642 | 1,659 | +2 | +0.1% | 578,300 |
2023/01/27 | 1,651 | 1,678 | 1,645 | 1,657 | +24 | +1.5% | 662,700 |
2023/01/26 | 1,654 | 1,655 | 1,617 | 1,633 | -25 | -1.5% | 727,000 |
2023/01/25 | 1,628 | 1,661 | 1,621 | 1,658 | +34 | +2.1% | 542,100 |
401~
450
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 | 228,800円 | -3.2% | -14.8% | 3.98% | 15.89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 |
SUMCO | 125,600円 | -7.6% | -54.6% | 1.67% | 21.75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 | 178,900円 | +4.3% | +15.0% | 3.52% | 8.54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 |
文化シヤタ | 185,500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 | 284,300円 | +0.6% | -14.2% | 3.87% | 11.02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