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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,848 | 1,875 | 1,838 | 1,859 | +21 | +1.1% | 620,900 |
| 2017/08/14 | 1,833 | 1,840 | 1,817 | 1,838 | -23 | -1.2% | 583,600 |
| 2017/08/10 | 1,883 | 1,895 | 1,858 | 1,861 | +4 | +0.2% | 714,100 |
| 2017/08/09 | 1,859 | 1,861 | 1,835 | 1,857 | -10 | -0.5% | 782,000 |
| 2017/08/08 | 1,856 | 1,875 | 1,856 | 1,867 | ±0 | ±0% | 561,000 |
| 2017/08/07 | 1,868 | 1,883 | 1,867 | 1,867 | ±0 | ±0% | 340,300 |
| 2017/08/04 | 1,879 | 1,883 | 1,865 | 1,867 | -36 | -1.9% | 453,200 |
| 2017/08/03 | 1,885 | 1,904 | 1,883 | 1,903 | +14 | +0.7% | 554,600 |
| 2017/08/02 | 1,884 | 1,901 | 1,879 | 1,889 | +5 | +0.3% | 539,300 |
| 2017/08/01 | 1,889 | 1,927 | 1,875 | 1,884 | +75 | +4.1% | 1,394,300 |
| 2017/07/31 | 1,782 | 1,814 | 1,777 | 1,809 | +16 | +0.9% | 798,900 |
| 2017/07/28 | 1,792 | 1,794 | 1,782 | 1,793 | +8 | +0.4% | 576,600 |
| 2017/07/27 | 1,791 | 1,794 | 1,781 | 1,785 | -8 | -0.4% | 558,400 |
| 2017/07/26 | 1,791 | 1,794 | 1,781 | 1,793 | +11 | +0.6% | 578,300 |
| 2017/07/25 | 1,798 | 1,805 | 1,781 | 1,782 | -14 | -0.8% | 716,500 |
| 2017/07/24 | 1,823 | 1,828 | 1,785 | 1,796 | -55 | -3% | 940,500 |
| 2017/07/21 | 1,853 | 1,863 | 1,842 | 1,851 | -20 | -1.1% | 562,700 |
| 2017/07/20 | 1,874 | 1,879 | 1,853 | 1,871 | +7 | +0.4% | 414,800 |
| 2017/07/19 | 1,851 | 1,869 | 1,851 | 1,864 | +7 | +0.4% | 390,900 |
| 2017/07/18 | 1,872 | 1,878 | 1,853 | 1,857 | -26 | -1.4% | 629,600 |
| 2017/07/14 | 1,872 | 1,892 | 1,872 | 1,883 | +16 | +0.9% | 597,600 |
| 2017/07/13 | 1,897 | 1,899 | 1,864 | 1,867 | -34 | -1.8% | 451,100 |
| 2017/07/12 | 1,900 | 1,910 | 1,886 | 1,901 | +7 | +0.4% | 502,800 |
| 2017/07/11 | 1,868 | 1,895 | 1,866 | 1,894 | +27 | +1.4% | 645,200 |
| 2017/07/10 | 1,848 | 1,868 | 1,831 | 1,867 | +34 | +1.9% | 824,900 |
| 2017/07/07 | 1,822 | 1,841 | 1,817 | 1,833 | +5 | +0.3% | 749,500 |
| 2017/07/06 | 1,862 | 1,867 | 1,822 | 1,828 | -57 | -3% | 918,000 |
| 2017/07/05 | 1,877 | 1,890 | 1,862 | 1,885 | +4 | +0.2% | 368,900 |
| 2017/07/04 | 1,880 | 1,890 | 1,872 | 1,881 | +8 | +0.4% | 527,800 |
| 2017/07/03 | 1,896 | 1,897 | 1,866 | 1,873 | -23 | -1.2% | 657,700 |
| 2017/06/30 | 1,892 | 1,897 | 1,882 | 1,896 | -9 | -0.5% | 799,500 |
| 2017/06/29 | 1,896 | 1,912 | 1,896 | 1,905 | +17 | +0.9% | 367,800 |
| 2017/06/28 | 1,888 | 1,900 | 1,880 | 1,888 | ±0 | ±0% | 666,300 |
| 2017/06/27 | 1,867 | 1,894 | 1,865 | 1,888 | +32 | +1.7% | 551,500 |
| 2017/06/26 | 1,862 | 1,875 | 1,854 | 1,856 | -4 | -0.2% | 564,900 |
| 2017/06/23 | 1,870 | 1,872 | 1,857 | 1,860 | -5 | -0.3% | 428,900 |
| 2017/06/22 | 1,869 | 1,877 | 1,856 | 1,865 | -9 | -0.5% | 512,600 |
| 2017/06/21 | 1,878 | 1,884 | 1,866 | 1,874 | +1 | +0.1% | 420,600 |
| 2017/06/20 | 1,871 | 1,894 | 1,871 | 1,873 | +13 | +0.7% | 508,500 |
| 2017/06/19 | 1,858 | 1,872 | 1,851 | 1,860 | +11 | +0.6% | 458,200 |
| 2017/06/16 | 1,870 | 1,875 | 1,842 | 1,849 | ±0 | ±0% | 815,000 |
| 2017/06/15 | 1,872 | 1,881 | 1,844 | 1,849 | -32 | -1.7% | 513,900 |
| 2017/06/14 | 1,875 | 1,896 | 1,872 | 1,881 | +10 | +0.5% | 647,000 |
| 2017/06/13 | 1,864 | 1,879 | 1,860 | 1,871 | -4 | -0.2% | 540,100 |
| 2017/06/12 | 1,867 | 1,897 | 1,865 | 1,875 | +8 | +0.4% | 543,900 |
| 2017/06/09 | 1,845 | 1,880 | 1,839 | 1,867 | +35 | +1.9% | 1,440,500 |
| 2017/06/08 | 1,838 | 1,843 | 1,822 | 1,832 | -2 | -0.1% | 745,400 |
| 2017/06/07 | 1,837 | 1,844 | 1,821 | 1,834 | +7 | +0.4% | 740,100 |
| 2017/06/06 | 1,840 | 1,849 | 1,821 | 1,827 | -18 | -1% | 893,900 |
| 2017/06/05 | 1,841 | 1,851 | 1,829 | 1,845 | -4 | -0.2% | 569,000 |
1951～
2000
件表示中 / 3759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 | 340,900円 | +4.1% | +27.8% | 3.34% | 11.34倍 | 0.78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 | 473,000円 | -1.3% | -1.6% | 2.62% | 17.32倍 | 3.12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 | 394,300円 | +2.1% | +6.3% | 2.54% | 16.65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 | 186,600円 | +2.4% | +4.2% | 4.82% | 67.05倍 | 0.87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 | 121,800円 | +3.4% | -93.3% | 1.72% | - | 0.72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
