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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,542 | 1,549 | 1,534 | 1,537 | -26 | -1.7% | 318,800 |
| 2011/01/28 | 1,582 | 1,590 | 1,558 | 1,563 | -26 | -1.6% | 369,700 |
| 2011/01/27 | 1,600 | 1,605 | 1,587 | 1,589 | +6 | +0.4% | 329,200 |
| 2011/01/26 | 1,587 | 1,597 | 1,579 | 1,583 | -22 | -1.4% | 547,900 |
| 2011/01/25 | 1,594 | 1,618 | 1,583 | 1,605 | +20 | +1.3% | 497,000 |
| 2011/01/24 | 1,590 | 1,590 | 1,569 | 1,585 | +4 | +0.3% | 245,400 |
| 2011/01/21 | 1,610 | 1,610 | 1,576 | 1,581 | -9 | -0.6% | 719,600 |
| 2011/01/20 | 1,579 | 1,600 | 1,579 | 1,590 | -6 | -0.4% | 329,500 |
| 2011/01/19 | 1,596 | 1,603 | 1,585 | 1,596 | +1 | +0.1% | 261,100 |
| 2011/01/18 | 1,572 | 1,613 | 1,571 | 1,595 | +11 | +0.7% | 620,800 |
| 2011/01/17 | 1,586 | 1,601 | 1,577 | 1,584 | -4 | -0.3% | 487,500 |
| 2011/01/14 | 1,600 | 1,648 | 1,580 | 1,588 | -46 | -2.8% | 1,393,400 |
| 2011/01/13 | 1,632 | 1,655 | 1,617 | 1,634 | +40 | +2.5% | 809,100 |
| 2011/01/12 | 1,595 | 1,610 | 1,590 | 1,594 | -3 | -0.2% | 469,900 |
| 2011/01/11 | 1,590 | 1,605 | 1,586 | 1,597 | -9 | -0.6% | 518,100 |
| 2011/01/07 | 1,606 | 1,615 | 1,602 | 1,606 | -1 | -0.1% | 405,700 |
| 2011/01/06 | 1,607 | 1,613 | 1,594 | 1,607 | +34 | +2.2% | 649,900 |
| 2011/01/05 | 1,574 | 1,589 | 1,570 | 1,573 | -5 | -0.3% | 368,700 |
| 2011/01/04 | 1,579 | 1,587 | 1,570 | 1,578 | +33 | +2.1% | 528,800 |
| 2010/12/30 | 1,557 | 1,565 | 1,531 | 1,545 | -26 | -1.7% | 406,200 |
| 2010/12/29 | 1,557 | 1,575 | 1,552 | 1,571 | +13 | +0.8% | 202,300 |
| 2010/12/28 | 1,558 | 1,572 | 1,557 | 1,558 | -16 | -1% | 210,900 |
| 2010/12/27 | 1,548 | 1,582 | 1,545 | 1,574 | +19 | +1.2% | 352,700 |
| 2010/12/24 | 1,557 | 1,566 | 1,552 | 1,555 | -25 | -1.6% | 353,000 |
| 2010/12/22 | 1,583 | 1,590 | 1,569 | 1,580 | -9 | -0.6% | 591,800 |
| 2010/12/21 | 1,573 | 1,592 | 1,560 | 1,589 | +28 | +1.8% | 682,100 |
| 2010/12/20 | 1,582 | 1,599 | 1,557 | 1,561 | -25 | -1.6% | 771,600 |
| 2010/12/17 | 1,586 | 1,593 | 1,577 | 1,586 | -2 | -0.1% | 728,300 |
| 2010/12/16 | 1,600 | 1,600 | 1,583 | 1,588 | +7 | +0.4% | 507,700 |
| 2010/12/15 | 1,592 | 1,597 | 1,573 | 1,581 | -8 | -0.5% | 540,500 |
| 2010/12/14 | 1,578 | 1,601 | 1,568 | 1,589 | +14 | +0.9% | 725,400 |
| 2010/12/13 | 1,578 | 1,581 | 1,554 | 1,575 | +8 | +0.5% | 649,400 |
| 2010/12/10 | 1,631 | 1,631 | 1,565 | 1,567 | -25 | -1.6% | 3,812,400 |
| 2010/12/09 | 1,593 | 1,597 | 1,574 | 1,592 | +10 | +0.6% | 605,500 |
| 2010/12/08 | 1,580 | 1,590 | 1,550 | 1,582 | +28 | +1.8% | 867,900 |
| 2010/12/07 | 1,550 | 1,561 | 1,540 | 1,554 | -19 | -1.2% | 756,200 |
| 2010/12/06 | 1,578 | 1,582 | 1,562 | 1,573 | -8 | -0.5% | 425,900 |
| 2010/12/03 | 1,590 | 1,604 | 1,573 | 1,581 | +22 | +1.4% | 627,500 |
| 2010/12/02 | 1,553 | 1,567 | 1,551 | 1,559 | +53 | +3.5% | 692,800 |
| 2010/12/01 | 1,515 | 1,524 | 1,492 | 1,506 | ±0 | ±0% | 523,400 |
| 2010/11/30 | 1,543 | 1,553 | 1,506 | 1,506 | -36 | -2.3% | 670,900 |
| 2010/11/29 | 1,545 | 1,553 | 1,525 | 1,542 | +13 | +0.9% | 461,100 |
| 2010/11/26 | 1,527 | 1,546 | 1,526 | 1,529 | +7 | +0.5% | 420,900 |
| 2010/11/25 | 1,542 | 1,542 | 1,505 | 1,522 | -1 | -0.1% | 674,200 |
| 2010/11/24 | 1,517 | 1,534 | 1,500 | 1,523 | -34 | -2.2% | 631,800 |
| 2010/11/22 | 1,597 | 1,597 | 1,555 | 1,557 | -13 | -0.8% | 728,600 |
| 2010/11/19 | 1,597 | 1,598 | 1,566 | 1,570 | +7 | +0.4% | 368,200 |
| 2010/11/18 | 1,520 | 1,563 | 1,516 | 1,563 | +37 | +2.4% | 590,800 |
| 2010/11/17 | 1,505 | 1,530 | 1,505 | 1,526 | +3 | +0.2% | 371,400 |
| 2010/11/16 | 1,539 | 1,545 | 1,519 | 1,523 | -8 | -0.5% | 536,500 |
3551～
3600
件表示中 / 3754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 | 320,200円 | +4.1% | +27.8% | 3.56% | 10.74倍 | 0.74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 | 440,400円 | -1.3% | -1.6% | 2.82% | 16.13倍 | 2.90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 | 379,800円 | +2.1% | +6.3% | 2.63% | 16.10倍 | 1.31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 | 179,200円 | +2.4% | +4.2% | 5.02% | 64.39倍 | 0.83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 | 116,400円 | +10.9% | -57.3% | 1.80% | 67.83倍 | 0.69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
