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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,376 | 1,470 | 1,375 | 1,447 | +74 | +5.4% | 1,288,000 |
| 2010/10/29 | 1,391 | 1,395 | 1,365 | 1,373 | -34 | -2.4% | 729,500 |
| 2010/10/28 | 1,429 | 1,431 | 1,395 | 1,407 | -24 | -1.7% | 935,300 |
| 2010/10/27 | 1,442 | 1,448 | 1,419 | 1,431 | -10 | -0.7% | 679,900 |
| 2010/10/26 | 1,444 | 1,461 | 1,435 | 1,441 | +2 | +0.1% | 490,300 |
| 2010/10/25 | 1,438 | 1,447 | 1,435 | 1,439 | -3 | -0.2% | 525,300 |
| 2010/10/22 | 1,455 | 1,459 | 1,441 | 1,442 | -2 | -0.1% | 334,100 |
| 2010/10/21 | 1,454 | 1,470 | 1,435 | 1,444 | +3 | +0.2% | 715,700 |
| 2010/10/20 | 1,421 | 1,446 | 1,421 | 1,441 | -4 | -0.3% | 948,100 |
| 2010/10/19 | 1,441 | 1,458 | 1,439 | 1,445 | +3 | +0.2% | 506,500 |
| 2010/10/18 | 1,453 | 1,460 | 1,438 | 1,442 | -8 | -0.6% | 416,200 |
| 2010/10/15 | 1,446 | 1,455 | 1,431 | 1,450 | -12 | -0.8% | 605,600 |
| 2010/10/14 | 1,449 | 1,467 | 1,430 | 1,462 | +18 | +1.2% | 734,400 |
| 2010/10/13 | 1,454 | 1,460 | 1,431 | 1,444 | +4 | +0.3% | 1,146,400 |
| 2010/10/12 | 1,462 | 1,467 | 1,423 | 1,440 | -13 | -0.9% | 1,051,300 |
| 2010/10/08 | 1,514 | 1,514 | 1,448 | 1,453 | -60 | -4% | 1,675,200 |
| 2010/10/07 | 1,514 | 1,525 | 1,507 | 1,513 | -12 | -0.8% | 649,500 |
| 2010/10/06 | 1,512 | 1,529 | 1,493 | 1,525 | +24 | +1.6% | 634,100 |
| 2010/10/05 | 1,463 | 1,508 | 1,463 | 1,501 | +37 | +2.5% | 782,300 |
| 2010/10/04 | 1,484 | 1,485 | 1,455 | 1,464 | -29 | -1.9% | 1,749,300 |
| 2010/10/01 | 1,529 | 1,539 | 1,490 | 1,493 | -11 | -0.7% | 1,059,300 |
| 2010/09/30 | 1,518 | 1,528 | 1,504 | 1,504 | -20 | -1.3% | 738,400 |
| 2010/09/29 | 1,531 | 1,545 | 1,520 | 1,524 | +6 | +0.4% | 837,700 |
| 2010/09/28 | 1,533 | 1,538 | 1,509 | 1,518 | -19 | -1.2% | 572,200 |
| 2010/09/27 | 1,531 | 1,549 | 1,525 | 1,537 | +14 | +0.9% | 830,300 |
| 2010/09/24 | 1,487 | 1,540 | 1,481 | 1,523 | +25 | +1.7% | 1,262,500 |
| 2010/09/22 | 1,497 | 1,511 | 1,485 | 1,498 | -10 | -0.7% | 578,600 |
| 2010/09/21 | 1,519 | 1,528 | 1,494 | 1,508 | -7 | -0.5% | 613,700 |
| 2010/09/17 | 1,503 | 1,519 | 1,496 | 1,515 | +35 | +2.4% | 663,700 |
| 2010/09/16 | 1,503 | 1,514 | 1,471 | 1,480 | -14 | -0.9% | 803,100 |
| 2010/09/15 | 1,449 | 1,508 | 1,427 | 1,494 | +44 | +3% | 1,349,000 |
| 2010/09/14 | 1,441 | 1,454 | 1,439 | 1,450 | +5 | +0.3% | 1,172,600 |
| 2010/09/13 | 1,434 | 1,458 | 1,433 | 1,445 | +24 | +1.7% | 1,068,200 |
| 2010/09/10 | 1,416 | 1,431 | 1,403 | 1,421 | -17 | -1.2% | 2,882,500 |
| 2010/09/09 | 1,428 | 1,488 | 1,411 | 1,438 | +22 | +1.6% | 1,024,400 |
| 2010/09/08 | 1,415 | 1,425 | 1,414 | 1,416 | -23 | -1.6% | 497,700 |
| 2010/09/07 | 1,435 | 1,449 | 1,433 | 1,439 | -14 | -1% | 530,900 |
| 2010/09/06 | 1,440 | 1,454 | 1,430 | 1,453 | +25 | +1.8% | 506,100 |
| 2010/09/03 | 1,416 | 1,429 | 1,409 | 1,428 | +27 | +1.9% | 739,200 |
| 2010/09/02 | 1,400 | 1,403 | 1,386 | 1,401 | +27 | +2% | 607,400 |
| 2010/09/01 | 1,341 | 1,380 | 1,331 | 1,374 | +37 | +2.8% | 790,200 |
| 2010/08/31 | 1,350 | 1,358 | 1,336 | 1,337 | -44 | -3.2% | 717,100 |
| 2010/08/30 | 1,389 | 1,395 | 1,373 | 1,381 | +29 | +2.1% | 698,300 |
| 2010/08/27 | 1,293 | 1,361 | 1,293 | 1,352 | +39 | +3% | 765,600 |
| 2010/08/26 | 1,327 | 1,327 | 1,302 | 1,313 | -9 | -0.7% | 889,100 |
| 2010/08/25 | 1,323 | 1,339 | 1,310 | 1,322 | -9 | -0.7% | 998,000 |
| 2010/08/24 | 1,339 | 1,347 | 1,325 | 1,331 | -20 | -1.5% | 531,700 |
| 2010/08/23 | 1,362 | 1,363 | 1,350 | 1,351 | -11 | -0.8% | 508,400 |
| 2010/08/20 | 1,359 | 1,372 | 1,359 | 1,362 | -23 | -1.7% | 773,000 |
| 2010/08/19 | 1,370 | 1,393 | 1,370 | 1,385 | +19 | +1.4% | 459,200 |
3551～
3600
件表示中 / 3695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 | 257,800円 | -2.7% | -9.7% | 3.53% | 16.59倍 | 0.60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 | 356,500円 | +4.6% | +4.2% | 2.24% | 17.72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 | 163,900円 | +2.4% | +4.2% | 5.49% | 58.85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 | 162,400円 | +4.3% | +15.0% | 3.88% | 7.42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 | 0.58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
