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 |
|---|---|---|---|---|---|---|---|
| 2014/12/17 | 1,423 | 1,459 | 1,418 | 1,455 | +34 | +2.4% | 1,155,800 |
| 2014/12/16 | 1,396 | 1,438 | 1,396 | 1,421 | +5 | +0.4% | 1,392,000 |
| 2014/12/15 | 1,410 | 1,439 | 1,402 | 1,416 | -24 | -1.7% | 685,700 |
| 2014/12/12 | 1,468 | 1,476 | 1,440 | 1,440 | -19 | -1.3% | 2,268,300 |
| 2014/12/11 | 1,442 | 1,472 | 1,433 | 1,459 | +1 | +0.1% | 784,300 |
| 2014/12/10 | 1,470 | 1,490 | 1,447 | 1,458 | -28 | -1.9% | 1,451,100 |
| 2014/12/09 | 1,465 | 1,496 | 1,462 | 1,486 | +18 | +1.2% | 746,100 |
| 2014/12/08 | 1,473 | 1,485 | 1,456 | 1,468 | ±0 | ±0% | 458,400 |
| 2014/12/05 | 1,467 | 1,475 | 1,458 | 1,468 | -21 | -1.4% | 460,900 |
| 2014/12/04 | 1,493 | 1,498 | 1,479 | 1,489 | +21 | +1.4% | 435,500 |
| 2014/12/03 | 1,457 | 1,485 | 1,457 | 1,468 | +14 | +1% | 503,200 |
| 2014/12/02 | 1,448 | 1,461 | 1,442 | 1,454 | -16 | -1.1% | 514,600 |
| 2014/12/01 | 1,445 | 1,481 | 1,443 | 1,470 | +36 | +2.5% | 683,200 |
| 2014/11/28 | 1,420 | 1,439 | 1,418 | 1,434 | +21 | +1.5% | 620,300 |
| 2014/11/27 | 1,433 | 1,440 | 1,413 | 1,413 | -34 | -2.3% | 483,000 |
| 2014/11/26 | 1,441 | 1,454 | 1,438 | 1,447 | -2 | -0.1% | 762,400 |
| 2014/11/25 | 1,458 | 1,459 | 1,436 | 1,449 | +17 | +1.2% | 650,100 |
| 2014/11/21 | 1,417 | 1,436 | 1,403 | 1,432 | +1 | +0.1% | 718,800 |
| 2014/11/20 | 1,450 | 1,450 | 1,426 | 1,431 | -2 | -0.1% | 457,700 |
| 2014/11/19 | 1,437 | 1,455 | 1,430 | 1,433 | -4 | -0.3% | 615,900 |
| 2014/11/18 | 1,403 | 1,443 | 1,402 | 1,437 | +62 | +4.5% | 1,238,400 |
| 2014/11/17 | 1,445 | 1,450 | 1,368 | 1,375 | -85 | -5.8% | 1,229,900 |
| 2014/11/14 | 1,452 | 1,460 | 1,432 | 1,460 | +25 | +1.7% | 1,739,400 |
| 2014/11/13 | 1,410 | 1,435 | 1,405 | 1,435 | +25 | +1.8% | 666,800 |
| 2014/11/12 | 1,396 | 1,431 | 1,394 | 1,410 | +27 | +2% | 924,400 |
| 2014/11/11 | 1,371 | 1,388 | 1,354 | 1,383 | +16 | +1.2% | 775,800 |
| 2014/11/10 | 1,342 | 1,370 | 1,338 | 1,367 | +4 | +0.3% | 422,100 |
| 2014/11/07 | 1,358 | 1,367 | 1,348 | 1,363 | +29 | +2.2% | 723,600 |
| 2014/11/06 | 1,367 | 1,372 | 1,329 | 1,334 | -33 | -2.4% | 971,900 |
| 2014/11/05 | 1,344 | 1,373 | 1,337 | 1,367 | +18 | +1.3% | 1,109,100 |
| 2014/11/04 | 1,358 | 1,375 | 1,335 | 1,349 | +30 | +2.3% | 1,646,600 |
| 2014/10/31 | 1,260 | 1,338 | 1,257 | 1,319 | +75 | +6% | 1,474,300 |
| 2014/10/30 | 1,244 | 1,247 | 1,235 | 1,244 | +14 | +1.1% | 516,700 |
| 2014/10/29 | 1,208 | 1,235 | 1,201 | 1,230 | +26 | +2.2% | 662,600 |
| 2014/10/28 | 1,200 | 1,212 | 1,189 | 1,204 | -6 | -0.5% | 642,100 |
| 2014/10/27 | 1,204 | 1,218 | 1,200 | 1,210 | +10 | +0.8% | 427,600 |
| 2014/10/24 | 1,200 | 1,206 | 1,187 | 1,200 | +32 | +2.7% | 1,060,300 |
| 2014/10/23 | 1,165 | 1,183 | 1,160 | 1,168 | -1 | -0.1% | 787,200 |
| 2014/10/22 | 1,156 | 1,169 | 1,148 | 1,169 | +42 | +3.7% | 956,200 |
| 2014/10/21 | 1,151 | 1,169 | 1,127 | 1,127 | -24 | -2.1% | 922,000 |
| 2014/10/20 | 1,155 | 1,161 | 1,141 | 1,151 | +36 | +3.2% | 879,800 |
| 2014/10/17 | 1,143 | 1,149 | 1,112 | 1,115 | -32 | -2.8% | 1,242,800 |
| 2014/10/16 | 1,160 | 1,165 | 1,143 | 1,147 | -41 | -3.5% | 1,180,700 |
| 2014/10/15 | 1,207 | 1,210 | 1,177 | 1,188 | -23 | -1.9% | 1,373,000 |
| 2014/10/14 | 1,203 | 1,231 | 1,203 | 1,211 | -28 | -2.3% | 939,800 |
| 2014/10/10 | 1,251 | 1,257 | 1,233 | 1,239 | -27 | -2.1% | 1,415,000 |
| 2014/10/09 | 1,272 | 1,286 | 1,263 | 1,266 | +1 | +0.1% | 907,200 |
| 2014/10/08 | 1,270 | 1,271 | 1,254 | 1,265 | -27 | -2.1% | 955,500 |
| 2014/10/07 | 1,297 | 1,307 | 1,290 | 1,292 | -21 | -1.6% | 746,000 |
| 2014/10/06 | 1,316 | 1,321 | 1,307 | 1,313 | +14 | +1.1% | 468,600 |
2601～
2650
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
