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 |
|---|---|---|---|---|---|---|---|
| 2014/05/12 | 1,474 | 1,489 | 1,469 | 1,474 | -12 | -0.8% | 358,800 |
| 2014/05/09 | 1,483 | 1,504 | 1,478 | 1,486 | -2 | -0.1% | 590,900 |
| 2014/05/08 | 1,466 | 1,495 | 1,460 | 1,488 | +22 | +1.5% | 458,100 |
| 2014/05/07 | 1,520 | 1,537 | 1,466 | 1,466 | -73 | -4.7% | 859,500 |
| 2014/05/02 | 1,543 | 1,556 | 1,534 | 1,539 | -8 | -0.5% | 455,600 |
| 2014/05/01 | 1,519 | 1,552 | 1,519 | 1,547 | +28 | +1.8% | 401,700 |
| 2014/04/30 | 1,534 | 1,536 | 1,512 | 1,519 | -7 | -0.5% | 522,600 |
| 2014/04/28 | 1,532 | 1,537 | 1,507 | 1,526 | -30 | -1.9% | 391,600 |
| 2014/04/25 | 1,563 | 1,587 | 1,549 | 1,556 | -6 | -0.4% | 425,300 |
| 2014/04/24 | 1,572 | 1,590 | 1,554 | 1,562 | -7 | -0.4% | 509,600 |
| 2014/04/23 | 1,571 | 1,583 | 1,557 | 1,569 | +21 | +1.4% | 315,800 |
| 2014/04/22 | 1,580 | 1,593 | 1,548 | 1,548 | -28 | -1.8% | 384,900 |
| 2014/04/21 | 1,589 | 1,599 | 1,573 | 1,576 | -2 | -0.1% | 294,200 |
| 2014/04/18 | 1,593 | 1,595 | 1,566 | 1,578 | +7 | +0.4% | 319,200 |
| 2014/04/17 | 1,529 | 1,582 | 1,529 | 1,571 | +17 | +1.1% | 599,100 |
| 2014/04/16 | 1,524 | 1,566 | 1,512 | 1,554 | +49 | +3.3% | 644,800 |
| 2014/04/15 | 1,519 | 1,521 | 1,491 | 1,505 | +15 | +1% | 601,700 |
| 2014/04/14 | 1,500 | 1,504 | 1,480 | 1,490 | -12 | -0.8% | 588,800 |
| 2014/04/11 | 1,508 | 1,522 | 1,496 | 1,502 | -30 | -2% | 1,595,600 |
| 2014/04/10 | 1,578 | 1,582 | 1,519 | 1,532 | -13 | -0.8% | 735,500 |
| 2014/04/09 | 1,588 | 1,589 | 1,543 | 1,545 | -56 | -3.5% | 772,300 |
| 2014/04/08 | 1,619 | 1,623 | 1,600 | 1,601 | -18 | -1.1% | 662,600 |
| 2014/04/07 | 1,626 | 1,638 | 1,612 | 1,619 | -41 | -2.5% | 505,600 |
| 2014/04/04 | 1,656 | 1,671 | 1,645 | 1,660 | -2 | -0.1% | 368,500 |
| 2014/04/03 | 1,675 | 1,693 | 1,661 | 1,662 | -11 | -0.7% | 614,000 |
| 2014/04/02 | 1,660 | 1,698 | 1,654 | 1,673 | +19 | +1.1% | 642,700 |
| 2014/04/01 | 1,667 | 1,673 | 1,637 | 1,654 | -22 | -1.3% | 747,500 |
| 2014/03/31 | 1,680 | 1,690 | 1,654 | 1,676 | +16 | +1% | 684,600 |
| 2014/03/28 | 1,626 | 1,664 | 1,619 | 1,660 | +33 | +2% | 788,200 |
| 2014/03/27 | 1,584 | 1,635 | 1,557 | 1,627 | +20 | +1.2% | 1,274,800 |
| 2014/03/26 | 1,617 | 1,635 | 1,598 | 1,607 | -3 | -0.2% | 1,052,600 |
| 2014/03/25 | 1,595 | 1,635 | 1,585 | 1,610 | +11 | +0.7% | 833,900 |
| 2014/03/24 | 1,573 | 1,626 | 1,570 | 1,599 | +48 | +3.1% | 1,065,800 |
| 2014/03/20 | 1,631 | 1,631 | 1,551 | 1,551 | -70 | -4.3% | 810,300 |
| 2014/03/19 | 1,622 | 1,645 | 1,589 | 1,621 | -1 | -0.1% | 745,600 |
| 2014/03/18 | 1,644 | 1,653 | 1,610 | 1,622 | +2 | +0.1% | 631,400 |
| 2014/03/17 | 1,632 | 1,648 | 1,603 | 1,620 | -29 | -1.8% | 849,600 |
| 2014/03/14 | 1,687 | 1,692 | 1,637 | 1,649 | -102 | -5.8% | 2,634,800 |
| 2014/03/13 | 1,747 | 1,774 | 1,741 | 1,751 | +10 | +0.6% | 460,900 |
| 2014/03/12 | 1,790 | 1,791 | 1,737 | 1,741 | -72 | -4% | 581,000 |
| 2014/03/11 | 1,817 | 1,826 | 1,798 | 1,813 | +10 | +0.6% | 453,300 |
| 2014/03/10 | 1,805 | 1,820 | 1,786 | 1,803 | -19 | -1% | 415,700 |
| 2014/03/07 | 1,800 | 1,824 | 1,788 | 1,822 | +23 | +1.3% | 613,200 |
| 2014/03/06 | 1,793 | 1,814 | 1,756 | 1,799 | +29 | +1.6% | 629,700 |
| 2014/03/05 | 1,768 | 1,802 | 1,768 | 1,770 | +36 | +2.1% | 765,000 |
| 2014/03/04 | 1,707 | 1,743 | 1,694 | 1,734 | ±0 | ±0% | 475,700 |
| 2014/03/03 | 1,749 | 1,766 | 1,708 | 1,734 | -44 | -2.5% | 489,400 |
| 2014/02/28 | 1,782 | 1,791 | 1,765 | 1,778 | -23 | -1.3% | 523,600 |
| 2014/02/27 | 1,821 | 1,858 | 1,796 | 1,801 | -21 | -1.2% | 598,700 |
| 2014/02/26 | 1,817 | 1,839 | 1,803 | 1,822 | -33 | -1.8% | 670,300 |
2751～
2800
件表示中 / 3758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 | 334,700円 | +4.1% | +27.8% | 3.41% | 11.13倍 | 0.77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 | 469,500円 | -1.3% | -1.6% | 2.64% | 17.19倍 | 3.10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 | 383,600円 | +2.1% | +6.3% | 2.61% | 16.20倍 | 1.32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 | 184,500円 | +2.4% | +4.2% | 4.88% | 66.30倍 | 0.86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 | 121,000円 | +10.9% | -57.3% | 1.74% | 70.51倍 | 0.71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
