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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,908 | 1,909 | 1,845 | 1,851 | -41 | -2.2% | 1,122,400 |
| 2015/05/19 | 1,847 | 1,904 | 1,847 | 1,892 | +45 | +2.4% | 1,168,200 |
| 2015/05/18 | 1,817 | 1,849 | 1,803 | 1,847 | +30 | +1.7% | 1,050,400 |
| 2015/05/15 | 1,806 | 1,829 | 1,785 | 1,817 | -8 | -0.4% | 682,400 |
| 2015/05/14 | 1,834 | 1,860 | 1,800 | 1,825 | -49 | -2.6% | 1,123,500 |
| 2015/05/13 | 1,840 | 1,876 | 1,823 | 1,874 | +25 | +1.4% | 793,400 |
| 2015/05/12 | 1,833 | 1,854 | 1,824 | 1,849 | -1 | -0.1% | 753,600 |
| 2015/05/11 | 1,870 | 1,870 | 1,840 | 1,850 | +8 | +0.4% | 519,100 |
| 2015/05/08 | 1,821 | 1,854 | 1,815 | 1,842 | +34 | +1.9% | 861,400 |
| 2015/05/07 | 1,837 | 1,870 | 1,804 | 1,808 | -47 | -2.5% | 806,400 |
| 2015/05/01 | 1,873 | 1,901 | 1,836 | 1,855 | -47 | -2.5% | 593,200 |
| 2015/04/30 | 1,926 | 1,931 | 1,887 | 1,902 | -32 | -1.7% | 857,900 |
| 2015/04/28 | 1,891 | 1,944 | 1,882 | 1,934 | +75 | +4% | 879,400 |
| 2015/04/27 | 1,913 | 1,917 | 1,848 | 1,859 | -54 | -2.8% | 513,100 |
| 2015/04/24 | 1,880 | 1,939 | 1,877 | 1,913 | +48 | +2.6% | 1,118,900 |
| 2015/04/23 | 1,850 | 1,875 | 1,847 | 1,865 | +17 | +0.9% | 708,800 |
| 2015/04/22 | 1,816 | 1,848 | 1,810 | 1,848 | +40 | +2.2% | 474,700 |
| 2015/04/21 | 1,783 | 1,814 | 1,773 | 1,808 | +37 | +2.1% | 440,800 |
| 2015/04/20 | 1,760 | 1,797 | 1,733 | 1,771 | -29 | -1.6% | 620,000 |
| 2015/04/17 | 1,815 | 1,822 | 1,792 | 1,800 | -25 | -1.4% | 470,700 |
| 2015/04/16 | 1,818 | 1,826 | 1,798 | 1,825 | ±0 | ±0% | 469,900 |
| 2015/04/15 | 1,827 | 1,838 | 1,822 | 1,825 | -7 | -0.4% | 341,300 |
| 2015/04/14 | 1,785 | 1,839 | 1,785 | 1,832 | +16 | +0.9% | 335,400 |
| 2015/04/13 | 1,822 | 1,837 | 1,811 | 1,816 | +11 | +0.6% | 331,900 |
| 2015/04/10 | 1,809 | 1,815 | 1,775 | 1,805 | -13 | -0.7% | 1,121,100 |
| 2015/04/09 | 1,820 | 1,839 | 1,807 | 1,818 | -2 | -0.1% | 628,600 |
| 2015/04/08 | 1,830 | 1,854 | 1,819 | 1,820 | -1 | -0.1% | 640,100 |
| 2015/04/07 | 1,758 | 1,830 | 1,758 | 1,821 | +75 | +4.3% | 705,000 |
| 2015/04/06 | 1,731 | 1,748 | 1,721 | 1,746 | -2 | -0.1% | 288,400 |
| 2015/04/03 | 1,721 | 1,753 | 1,721 | 1,748 | +12 | +0.7% | 270,300 |
| 2015/04/02 | 1,690 | 1,752 | 1,683 | 1,736 | +22 | +1.3% | 1,004,400 |
| 2015/04/01 | 1,743 | 1,777 | 1,702 | 1,714 | -48 | -2.7% | 877,000 |
| 2015/03/31 | 1,767 | 1,799 | 1,762 | 1,762 | +13 | +0.7% | 851,900 |
| 2015/03/30 | 1,740 | 1,753 | 1,716 | 1,749 | -9 | -0.5% | 774,200 |
| 2015/03/27 | 1,800 | 1,809 | 1,738 | 1,758 | -30 | -1.7% | 665,500 |
| 2015/03/26 | 1,801 | 1,812 | 1,781 | 1,788 | -42 | -2.3% | 648,600 |
| 2015/03/25 | 1,831 | 1,843 | 1,802 | 1,830 | +21 | +1.2% | 787,700 |
| 2015/03/24 | 1,820 | 1,841 | 1,800 | 1,809 | +1 | +0.1% | 667,100 |
| 2015/03/23 | 1,777 | 1,821 | 1,771 | 1,808 | +44 | +2.5% | 752,300 |
| 2015/03/20 | 1,750 | 1,764 | 1,729 | 1,764 | +24 | +1.4% | 581,900 |
| 2015/03/19 | 1,719 | 1,748 | 1,712 | 1,740 | -3 | -0.2% | 772,300 |
| 2015/03/18 | 1,723 | 1,760 | 1,706 | 1,743 | +35 | +2% | 858,400 |
| 2015/03/17 | 1,696 | 1,715 | 1,679 | 1,708 | +30 | +1.8% | 912,600 |
| 2015/03/16 | 1,642 | 1,686 | 1,636 | 1,678 | +53 | +3.3% | 1,097,200 |
| 2015/03/13 | 1,596 | 1,629 | 1,573 | 1,625 | +40 | +2.5% | 1,996,000 |
| 2015/03/12 | 1,562 | 1,587 | 1,553 | 1,585 | +26 | +1.7% | 554,000 |
| 2015/03/11 | 1,550 | 1,576 | 1,539 | 1,559 | +1 | +0.1% | 692,100 |
| 2015/03/10 | 1,584 | 1,606 | 1,551 | 1,558 | -31 | -2% | 725,000 |
| 2015/03/09 | 1,587 | 1,603 | 1,572 | 1,589 | -15 | -0.9% | 537,600 |
| 2015/03/06 | 1,607 | 1,607 | 1,586 | 1,604 | +9 | +0.6% | 390,000 |
2501～
2550
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
