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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 1,340 | 1,350 | 1,320 | 1,335 | -2 | -0.1% | 1,028,700 |
| 2013/04/09 | 1,346 | 1,370 | 1,323 | 1,337 | +23 | +1.8% | 845,300 |
| 2013/04/08 | 1,318 | 1,338 | 1,300 | 1,314 | +54 | +4.3% | 891,500 |
| 2013/04/05 | 1,343 | 1,355 | 1,258 | 1,260 | -23 | -1.8% | 1,324,200 |
| 2013/04/04 | 1,228 | 1,283 | 1,216 | 1,283 | +26 | +2.1% | 993,200 |
| 2013/04/03 | 1,265 | 1,276 | 1,234 | 1,257 | +9 | +0.7% | 975,000 |
| 2013/04/02 | 1,322 | 1,324 | 1,241 | 1,248 | -68 | -5.2% | 1,108,400 |
| 2013/04/01 | 1,341 | 1,376 | 1,315 | 1,316 | -8 | -0.6% | 1,371,100 |
| 2013/03/29 | 1,307 | 1,335 | 1,303 | 1,324 | +30 | +2.3% | 840,300 |
| 2013/03/28 | 1,319 | 1,332 | 1,281 | 1,294 | -31 | -2.3% | 1,197,600 |
| 2013/03/27 | 1,329 | 1,348 | 1,320 | 1,325 | -13 | -1% | 507,400 |
| 2013/03/26 | 1,331 | 1,348 | 1,328 | 1,338 | -17 | -1.3% | 413,600 |
| 2013/03/25 | 1,380 | 1,380 | 1,348 | 1,355 | +23 | +1.7% | 586,000 |
| 2013/03/22 | 1,364 | 1,378 | 1,329 | 1,332 | -49 | -3.5% | 779,500 |
| 2013/03/21 | 1,363 | 1,391 | 1,362 | 1,381 | +16 | +1.2% | 593,800 |
| 2013/03/19 | 1,352 | 1,368 | 1,340 | 1,365 | +51 | +3.9% | 595,600 |
| 2013/03/18 | 1,331 | 1,338 | 1,314 | 1,314 | -60 | -4.4% | 737,400 |
| 2013/03/15 | 1,348 | 1,378 | 1,345 | 1,374 | +37 | +2.8% | 585,600 |
| 2013/03/14 | 1,314 | 1,338 | 1,310 | 1,337 | +34 | +2.6% | 532,600 |
| 2013/03/13 | 1,307 | 1,329 | 1,303 | 1,303 | -17 | -1.3% | 919,800 |
| 2013/03/12 | 1,363 | 1,364 | 1,319 | 1,320 | -26 | -1.9% | 1,006,000 |
| 2013/03/11 | 1,352 | 1,369 | 1,333 | 1,346 | -7 | -0.5% | 630,800 |
| 2013/03/08 | 1,344 | 1,371 | 1,338 | 1,353 | +23 | +1.7% | 3,812,200 |
| 2013/03/07 | 1,337 | 1,349 | 1,322 | 1,330 | +11 | +0.8% | 690,800 |
| 2013/03/06 | 1,340 | 1,344 | 1,308 | 1,319 | -2 | -0.2% | 667,400 |
| 2013/03/05 | 1,348 | 1,353 | 1,318 | 1,321 | -19 | -1.4% | 460,500 |
| 2013/03/04 | 1,353 | 1,363 | 1,330 | 1,340 | -5 | -0.4% | 446,600 |
| 2013/03/01 | 1,323 | 1,350 | 1,310 | 1,345 | -2 | -0.1% | 441,600 |
| 2013/02/28 | 1,330 | 1,348 | 1,316 | 1,347 | +41 | +3.1% | 871,000 |
| 2013/02/27 | 1,328 | 1,336 | 1,306 | 1,306 | -15 | -1.1% | 609,600 |
| 2013/02/26 | 1,340 | 1,356 | 1,306 | 1,321 | -81 | -5.8% | 965,900 |
| 2013/02/25 | 1,390 | 1,414 | 1,380 | 1,402 | +56 | +4.2% | 734,100 |
| 2013/02/22 | 1,309 | 1,357 | 1,301 | 1,346 | +40 | +3.1% | 782,100 |
| 2013/02/21 | 1,324 | 1,334 | 1,305 | 1,306 | -40 | -3% | 632,700 |
| 2013/02/20 | 1,346 | 1,358 | 1,331 | 1,346 | +29 | +2.2% | 505,300 |
| 2013/02/19 | 1,307 | 1,334 | 1,303 | 1,317 | -8 | -0.6% | 608,800 |
| 2013/02/18 | 1,305 | 1,352 | 1,305 | 1,325 | +50 | +3.9% | 652,700 |
| 2013/02/15 | 1,278 | 1,298 | 1,259 | 1,275 | -23 | -1.8% | 553,300 |
| 2013/02/14 | 1,305 | 1,339 | 1,286 | 1,298 | +9 | +0.7% | 764,400 |
| 2013/02/13 | 1,324 | 1,325 | 1,281 | 1,289 | -24 | -1.8% | 473,200 |
| 2013/02/12 | 1,333 | 1,348 | 1,313 | 1,313 | +38 | +3% | 678,500 |
| 2013/02/08 | 1,283 | 1,315 | 1,274 | 1,275 | -40 | -3% | 1,677,700 |
| 2013/02/07 | 1,305 | 1,339 | 1,302 | 1,315 | -6 | -0.5% | 993,400 |
| 2013/02/06 | 1,192 | 1,349 | 1,184 | 1,321 | +189 | +16.7% | 2,558,400 |
| 2013/02/05 | 1,164 | 1,167 | 1,128 | 1,132 | -47 | -4% | 664,700 |
| 2013/02/04 | 1,172 | 1,193 | 1,167 | 1,179 | -2 | -0.2% | 348,700 |
| 2013/02/01 | 1,174 | 1,188 | 1,164 | 1,181 | +14 | +1.2% | 530,700 |
| 2013/01/31 | 1,148 | 1,167 | 1,140 | 1,167 | -1 | -0.1% | 470,000 |
| 2013/01/30 | 1,155 | 1,168 | 1,143 | 1,168 | +24 | +2.1% | 647,800 |
| 2013/01/29 | 1,124 | 1,160 | 1,122 | 1,144 | +3 | +0.3% | 468,700 |
2951～
3000
件表示中 / 3694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 | 253,900円 | -2.7% | -9.7% | 3.58% | 16.34倍 | 0.59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 | 328,200円 | +4.6% | +4.2% | 2.44% | 16.31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 | 163,000円 | +2.4% | +4.2% | 5.52% | 58.53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 | 160,700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 | 99,400円 | +10.9% | -57.3% | 2.11% | 57.92倍 | 0.59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
