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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/21 | 1,380 | 1,473 | 1,375 | 1,460 | +56 | +4% | 1,011,300 |
| 2013/06/20 | 1,410 | 1,445 | 1,376 | 1,404 | -36 | -2.5% | 851,000 |
| 2013/06/19 | 1,463 | 1,481 | 1,413 | 1,440 | +24 | +1.7% | 760,100 |
| 2013/06/18 | 1,417 | 1,442 | 1,402 | 1,416 | -2 | -0.1% | 654,300 |
| 2013/06/17 | 1,333 | 1,418 | 1,323 | 1,418 | +81 | +6.1% | 831,500 |
| 2013/06/14 | 1,312 | 1,373 | 1,312 | 1,337 | +47 | +3.6% | 2,480,600 |
| 2013/06/13 | 1,369 | 1,369 | 1,281 | 1,290 | -125 | -8.8% | 1,009,500 |
| 2013/06/12 | 1,394 | 1,423 | 1,364 | 1,415 | -12 | -0.8% | 536,900 |
| 2013/06/11 | 1,455 | 1,473 | 1,414 | 1,427 | -19 | -1.3% | 910,900 |
| 2013/06/10 | 1,401 | 1,449 | 1,385 | 1,446 | +83 | +6.1% | 808,900 |
| 2013/06/07 | 1,373 | 1,389 | 1,306 | 1,363 | -26 | -1.9% | 956,900 |
| 2013/06/06 | 1,362 | 1,426 | 1,361 | 1,389 | +40 | +3% | 1,487,700 |
| 2013/06/05 | 1,415 | 1,439 | 1,349 | 1,349 | -69 | -4.9% | 1,209,900 |
| 2013/06/04 | 1,386 | 1,431 | 1,356 | 1,418 | +32 | +2.3% | 887,300 |
| 2013/06/03 | 1,448 | 1,448 | 1,372 | 1,386 | -68 | -4.7% | 830,700 |
| 2013/05/31 | 1,447 | 1,472 | 1,415 | 1,454 | +57 | +4.1% | 1,383,000 |
| 2013/05/30 | 1,445 | 1,463 | 1,393 | 1,397 | -93 | -6.2% | 1,228,800 |
| 2013/05/29 | 1,515 | 1,525 | 1,478 | 1,490 | -4 | -0.3% | 775,600 |
| 2013/05/28 | 1,455 | 1,519 | 1,440 | 1,494 | +39 | +2.7% | 837,300 |
| 2013/05/27 | 1,476 | 1,536 | 1,439 | 1,455 | -95 | -6.1% | 821,100 |
| 2013/05/24 | 1,572 | 1,605 | 1,485 | 1,550 | +10 | +0.6% | 1,354,100 |
| 2013/05/23 | 1,702 | 1,755 | 1,539 | 1,540 | -145 | -8.6% | 1,561,600 |
| 2013/05/22 | 1,669 | 1,719 | 1,663 | 1,685 | +22 | +1.3% | 939,900 |
| 2013/05/21 | 1,595 | 1,668 | 1,585 | 1,663 | +40 | +2.5% | 852,800 |
| 2013/05/20 | 1,593 | 1,641 | 1,580 | 1,623 | +67 | +4.3% | 956,400 |
| 2013/05/17 | 1,523 | 1,560 | 1,502 | 1,556 | +63 | +4.2% | 1,002,500 |
| 2013/05/16 | 1,591 | 1,607 | 1,477 | 1,493 | -84 | -5.3% | 1,385,400 |
| 2013/05/15 | 1,547 | 1,600 | 1,530 | 1,577 | +70 | +4.6% | 1,048,100 |
| 2013/05/14 | 1,489 | 1,515 | 1,480 | 1,507 | +8 | +0.5% | 629,000 |
2901～
2950
件表示中 / 3714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 | 280,400円 | +4.1% | +27.8% | 4.07% | 9.49倍 | 0.65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 | 360,100円 | +2.1% | +6.3% | 2.78% | 15.35倍 | 1.25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 | 162,200円 | +2.4% | +4.2% | 5.55% | 58.28倍 | 0.75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 | 159,400円 | -0.2% | -8.6% | 4.14% | 8.08倍 | 0.79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 | 94,900円 | +10.9% | -57.3% | 2.21% | 55.30倍 | 0.56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
