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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 1,661 | 1,686 | 1,646 | 1,681 | +16 | +1% | 368,400 |
| 2013/08/30 | 1,674 | 1,686 | 1,644 | 1,665 | -9 | -0.5% | 628,200 |
| 2013/08/29 | 1,649 | 1,676 | 1,638 | 1,674 | +34 | +2.1% | 475,200 |
| 2013/08/28 | 1,626 | 1,649 | 1,604 | 1,640 | -26 | -1.6% | 395,800 |
| 2013/08/27 | 1,664 | 1,688 | 1,655 | 1,666 | -16 | -1% | 260,200 |
| 2013/08/26 | 1,699 | 1,718 | 1,676 | 1,682 | -8 | -0.5% | 270,700 |
| 2013/08/23 | 1,700 | 1,712 | 1,678 | 1,690 | +41 | +2.5% | 591,200 |
| 2013/08/22 | 1,624 | 1,660 | 1,604 | 1,649 | +4 | +0.2% | 356,300 |
| 2013/08/21 | 1,648 | 1,665 | 1,622 | 1,645 | +15 | +0.9% | 450,700 |
| 2013/08/20 | 1,671 | 1,686 | 1,626 | 1,630 | -67 | -3.9% | 485,900 |
| 2013/08/19 | 1,677 | 1,697 | 1,650 | 1,697 | +21 | +1.3% | 242,900 |
| 2013/08/16 | 1,661 | 1,699 | 1,661 | 1,676 | -18 | -1.1% | 342,500 |
| 2013/08/15 | 1,705 | 1,733 | 1,687 | 1,694 | -51 | -2.9% | 459,300 |
| 2013/08/14 | 1,710 | 1,749 | 1,690 | 1,745 | +31 | +1.8% | 531,900 |
| 2013/08/13 | 1,687 | 1,715 | 1,673 | 1,714 | +61 | +3.7% | 413,800 |
| 2013/08/12 | 1,643 | 1,682 | 1,626 | 1,653 | -14 | -0.8% | 272,600 |
| 2013/08/09 | 1,656 | 1,685 | 1,647 | 1,667 | +11 | +0.7% | 944,300 |
| 2013/08/08 | 1,692 | 1,726 | 1,650 | 1,656 | -39 | -2.3% | 593,100 |
| 2013/08/07 | 1,729 | 1,742 | 1,695 | 1,695 | -74 | -4.2% | 604,000 |
| 2013/08/06 | 1,708 | 1,769 | 1,688 | 1,769 | +50 | +2.9% | 588,300 |
| 2013/08/05 | 1,731 | 1,750 | 1,715 | 1,719 | -51 | -2.9% | 460,700 |
| 2013/08/02 | 1,700 | 1,770 | 1,688 | 1,770 | +95 | +5.7% | 595,200 |
| 2013/08/01 | 1,585 | 1,675 | 1,585 | 1,675 | +52 | +3.2% | 547,300 |
| 2013/07/31 | 1,633 | 1,656 | 1,586 | 1,623 | -58 | -3.5% | 880,500 |
| 2013/07/30 | 1,650 | 1,696 | 1,634 | 1,681 | +42 | +2.6% | 630,400 |
| 2013/07/29 | 1,698 | 1,698 | 1,637 | 1,639 | -66 | -3.9% | 634,400 |
| 2013/07/26 | 1,715 | 1,748 | 1,697 | 1,705 | -49 | -2.8% | 541,400 |
| 2013/07/25 | 1,785 | 1,788 | 1,752 | 1,754 | -14 | -0.8% | 490,900 |
| 2013/07/24 | 1,751 | 1,785 | 1,751 | 1,768 | +3 | +0.2% | 303,200 |
| 2013/07/23 | 1,739 | 1,783 | 1,718 | 1,765 | +2 | +0.1% | 685,500 |
| 2013/07/22 | 1,786 | 1,796 | 1,750 | 1,763 | +10 | +0.6% | 483,500 |
| 2013/07/19 | 1,799 | 1,842 | 1,743 | 1,753 | -33 | -1.8% | 944,400 |
| 2013/07/18 | 1,750 | 1,790 | 1,740 | 1,786 | +45 | +2.6% | 706,700 |
| 2013/07/17 | 1,733 | 1,744 | 1,704 | 1,741 | -3 | -0.2% | 701,200 |
| 2013/07/16 | 1,694 | 1,746 | 1,681 | 1,744 | +30 | +1.8% | 754,100 |
| 2013/07/12 | 1,666 | 1,724 | 1,661 | 1,714 | +60 | +3.6% | 1,570,300 |
| 2013/07/11 | 1,613 | 1,660 | 1,586 | 1,654 | +30 | +1.8% | 571,900 |
| 2013/07/10 | 1,628 | 1,650 | 1,606 | 1,624 | -6 | -0.4% | 501,300 |
| 2013/07/09 | 1,590 | 1,632 | 1,578 | 1,630 | +46 | +2.9% | 664,700 |
| 2013/07/08 | 1,643 | 1,643 | 1,581 | 1,584 | -30 | -1.9% | 423,800 |
| 2013/07/05 | 1,574 | 1,626 | 1,574 | 1,614 | +44 | +2.8% | 463,800 |
| 2013/07/04 | 1,562 | 1,588 | 1,557 | 1,570 | -15 | -0.9% | 360,600 |
| 2013/07/03 | 1,601 | 1,611 | 1,575 | 1,585 | -8 | -0.5% | 467,200 |
| 2013/07/02 | 1,558 | 1,597 | 1,549 | 1,593 | +45 | +2.9% | 833,800 |
| 2013/07/01 | 1,534 | 1,550 | 1,493 | 1,548 | +21 | +1.4% | 573,800 |
| 2013/06/28 | 1,447 | 1,538 | 1,447 | 1,527 | +85 | +5.9% | 933,500 |
| 2013/06/27 | 1,403 | 1,445 | 1,392 | 1,442 | +42 | +3% | 568,000 |
| 2013/06/26 | 1,419 | 1,442 | 1,386 | 1,400 | -14 | -1% | 515,300 |
| 2013/06/25 | 1,438 | 1,459 | 1,384 | 1,414 | -15 | -1% | 644,600 |
| 2013/06/24 | 1,479 | 1,496 | 1,425 | 1,429 | -31 | -2.1% | 584,000 |
2851～
2900
件表示中 / 3693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 | 249,300円 | -2.7% | -9.7% | 3.65% | 16.04倍 | 0.58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 |
| リンナイ | 327,000円 | +4.6% | +4.2% | 2.45% | 16.25倍 | 1.15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 | 163,600円 | +2.4% | +4.2% | 5.50% | 58.74倍 | 0.76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 |
| ニッパツ | 160,800円 | +4.3% | +15.0% | 3.92% | 7.34倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 97,300円 | +10.9% | -57.3% | 2.16% | 56.70倍 | 0.57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
