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 |
|---|---|---|---|---|---|---|---|
| 2014/10/03 | 1,283 | 1,299 | 1,283 | 1,299 | ±0 | ±0% | 793,500 |
| 2014/10/02 | 1,333 | 1,337 | 1,298 | 1,299 | -51 | -3.8% | 962,100 |
| 2014/10/01 | 1,366 | 1,372 | 1,349 | 1,350 | -9 | -0.7% | 498,800 |
| 2014/09/30 | 1,382 | 1,382 | 1,354 | 1,359 | -26 | -1.9% | 585,800 |
| 2014/09/29 | 1,388 | 1,398 | 1,379 | 1,385 | +12 | +0.9% | 604,800 |
| 2014/09/26 | 1,367 | 1,378 | 1,367 | 1,373 | -29 | -2.1% | 804,300 |
| 2014/09/25 | 1,393 | 1,404 | 1,384 | 1,402 | +29 | +2.1% | 646,000 |
| 2014/09/24 | 1,372 | 1,380 | 1,365 | 1,373 | +2 | +0.1% | 600,900 |
| 2014/09/22 | 1,380 | 1,386 | 1,367 | 1,371 | -19 | -1.4% | 489,500 |
| 2014/09/19 | 1,364 | 1,405 | 1,362 | 1,390 | +33 | +2.4% | 1,183,600 |
| 2014/09/18 | 1,367 | 1,371 | 1,357 | 1,357 | +4 | +0.3% | 783,000 |
| 2014/09/17 | 1,370 | 1,372 | 1,351 | 1,353 | -13 | -1% | 769,800 |
| 2014/09/16 | 1,381 | 1,389 | 1,361 | 1,366 | -34 | -2.4% | 845,400 |
| 2014/09/12 | 1,396 | 1,414 | 1,393 | 1,400 | -4 | -0.3% | 2,161,900 |
| 2014/09/11 | 1,395 | 1,408 | 1,392 | 1,404 | +17 | +1.2% | 615,200 |
| 2014/09/10 | 1,387 | 1,392 | 1,376 | 1,387 | -2 | -0.1% | 558,600 |
| 2014/09/09 | 1,407 | 1,410 | 1,388 | 1,389 | -3 | -0.2% | 566,400 |
| 2014/09/08 | 1,408 | 1,411 | 1,388 | 1,392 | -21 | -1.5% | 596,300 |
| 2014/09/05 | 1,423 | 1,432 | 1,410 | 1,413 | -7 | -0.5% | 539,200 |
| 2014/09/04 | 1,437 | 1,437 | 1,414 | 1,420 | -22 | -1.5% | 536,500 |
| 2014/09/03 | 1,477 | 1,481 | 1,441 | 1,442 | -35 | -2.4% | 721,200 |
| 2014/09/02 | 1,460 | 1,487 | 1,454 | 1,477 | +29 | +2% | 385,400 |
| 2014/09/01 | 1,439 | 1,455 | 1,437 | 1,448 | +26 | +1.8% | 429,200 |
| 2014/08/29 | 1,432 | 1,445 | 1,410 | 1,422 | -15 | -1% | 597,100 |
| 2014/08/28 | 1,446 | 1,459 | 1,432 | 1,437 | -7 | -0.5% | 623,900 |
| 2014/08/27 | 1,438 | 1,454 | 1,433 | 1,444 | ±0 | ±0% | 450,200 |
| 2014/08/26 | 1,457 | 1,463 | 1,440 | 1,444 | -17 | -1.2% | 261,700 |
| 2014/08/25 | 1,470 | 1,477 | 1,451 | 1,461 | +4 | +0.3% | 384,000 |
| 2014/08/22 | 1,463 | 1,477 | 1,451 | 1,457 | -6 | -0.4% | 377,100 |
| 2014/08/21 | 1,475 | 1,478 | 1,457 | 1,463 | -11 | -0.7% | 463,800 |
| 2014/08/20 | 1,482 | 1,490 | 1,468 | 1,474 | +7 | +0.5% | 477,600 |
| 2014/08/19 | 1,486 | 1,490 | 1,462 | 1,467 | +1 | +0.1% | 475,900 |
| 2014/08/18 | 1,477 | 1,487 | 1,456 | 1,466 | +11 | +0.8% | 662,300 |
| 2014/08/15 | 1,457 | 1,464 | 1,447 | 1,455 | -8 | -0.5% | 315,900 |
| 2014/08/14 | 1,470 | 1,482 | 1,461 | 1,463 | ±0 | ±0% | 319,800 |
| 2014/08/13 | 1,445 | 1,467 | 1,443 | 1,463 | +5 | +0.3% | 400,200 |
| 2014/08/12 | 1,467 | 1,478 | 1,453 | 1,458 | -16 | -1.1% | 422,000 |
| 2014/08/11 | 1,459 | 1,478 | 1,447 | 1,474 | +57 | +4% | 532,100 |
| 2014/08/08 | 1,457 | 1,460 | 1,412 | 1,417 | -65 | -4.4% | 1,053,900 |
| 2014/08/07 | 1,478 | 1,488 | 1,463 | 1,482 | +3 | +0.2% | 446,800 |
| 2014/08/06 | 1,502 | 1,509 | 1,471 | 1,479 | -23 | -1.5% | 606,400 |
| 2014/08/05 | 1,542 | 1,542 | 1,496 | 1,502 | -27 | -1.8% | 611,700 |
| 2014/08/04 | 1,548 | 1,550 | 1,520 | 1,529 | -19 | -1.2% | 464,700 |
| 2014/08/01 | 1,580 | 1,585 | 1,544 | 1,548 | -75 | -4.6% | 769,300 |
| 2014/07/31 | 1,638 | 1,653 | 1,613 | 1,623 | +9 | +0.6% | 798,200 |
| 2014/07/30 | 1,580 | 1,620 | 1,580 | 1,614 | +23 | +1.4% | 486,500 |
| 2014/07/29 | 1,593 | 1,599 | 1,584 | 1,591 | +13 | +0.8% | 423,700 |
| 2014/07/28 | 1,553 | 1,581 | 1,551 | 1,578 | +28 | +1.8% | 427,500 |
| 2014/07/25 | 1,556 | 1,556 | 1,534 | 1,550 | +11 | +0.7% | 542,200 |
| 2014/07/24 | 1,561 | 1,561 | 1,530 | 1,539 | -7 | -0.5% | 529,100 |
2651～
2700
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
