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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,365 | 1,375 | 1,357 | 1,366 | -8 | -0.6% | 450,300 |
| 2010/06/25 | 1,390 | 1,400 | 1,368 | 1,374 | -46 | -3.2% | 961,900 |
| 2010/06/24 | 1,425 | 1,434 | 1,407 | 1,420 | -12 | -0.8% | 475,100 |
| 2010/06/23 | 1,451 | 1,452 | 1,418 | 1,432 | -44 | -3% | 842,300 |
| 2010/06/22 | 1,475 | 1,486 | 1,468 | 1,476 | +1 | +0.1% | 792,300 |
| 2010/06/21 | 1,462 | 1,480 | 1,459 | 1,475 | +24 | +1.7% | 536,200 |
| 2010/06/18 | 1,445 | 1,454 | 1,438 | 1,451 | +20 | +1.4% | 565,800 |
| 2010/06/17 | 1,436 | 1,437 | 1,426 | 1,431 | -4 | -0.3% | 419,400 |
| 2010/06/16 | 1,421 | 1,441 | 1,413 | 1,435 | +36 | +2.6% | 705,600 |
| 2010/06/15 | 1,393 | 1,408 | 1,390 | 1,399 | -9 | -0.6% | 401,700 |
| 2010/06/14 | 1,401 | 1,419 | 1,399 | 1,408 | +34 | +2.5% | 606,900 |
| 2010/06/11 | 1,379 | 1,398 | 1,356 | 1,374 | +25 | +1.9% | 3,842,100 |
| 2010/06/10 | 1,332 | 1,349 | 1,323 | 1,349 | +27 | +2% | 769,700 |
| 2010/06/09 | 1,320 | 1,328 | 1,305 | 1,322 | -5 | -0.4% | 874,100 |
| 2010/06/08 | 1,320 | 1,346 | 1,320 | 1,327 | -18 | -1.3% | 774,200 |
| 2010/06/07 | 1,366 | 1,367 | 1,336 | 1,345 | -64 | -4.5% | 982,800 |
| 2010/06/04 | 1,416 | 1,422 | 1,399 | 1,409 | -6 | -0.4% | 584,400 |
| 2010/06/03 | 1,387 | 1,422 | 1,385 | 1,415 | +58 | +4.3% | 999,900 |
| 2010/06/02 | 1,386 | 1,395 | 1,353 | 1,357 | -59 | -4.2% | 2,005,100 |
| 2010/06/01 | 1,424 | 1,424 | 1,400 | 1,416 | -5 | -0.4% | 665,300 |
| 2010/05/31 | 1,407 | 1,432 | 1,402 | 1,421 | +2 | +0.1% | 741,500 |
| 2010/05/28 | 1,447 | 1,450 | 1,393 | 1,419 | -18 | -1.3% | 1,661,500 |
| 2010/05/27 | 1,428 | 1,440 | 1,416 | 1,437 | -21 | -1.4% | 1,130,400 |
| 2010/05/26 | 1,461 | 1,478 | 1,450 | 1,458 | +34 | +2.4% | 1,535,300 |
| 2010/05/25 | 1,435 | 1,436 | 1,413 | 1,424 | -19 | -1.3% | 1,340,500 |
| 2010/05/24 | 1,418 | 1,456 | 1,405 | 1,443 | +25 | +1.8% | 1,458,200 |
| 2010/05/21 | 1,400 | 1,423 | 1,384 | 1,418 | -27 | -1.9% | 1,481,100 |
| 2010/05/20 | 1,453 | 1,465 | 1,441 | 1,445 | -26 | -1.8% | 913,000 |
| 2010/05/19 | 1,444 | 1,473 | 1,422 | 1,471 | -3 | -0.2% | 1,274,200 |
| 2010/05/18 | 1,498 | 1,500 | 1,466 | 1,474 | -5 | -0.3% | 884,000 |
| 2010/05/17 | 1,490 | 1,505 | 1,462 | 1,479 | -26 | -1.7% | 1,096,100 |
| 2010/05/14 | 1,501 | 1,521 | 1,485 | 1,505 | -30 | -2% | 1,389,300 |
| 2010/05/13 | 1,530 | 1,542 | 1,514 | 1,535 | +28 | +1.9% | 535,300 |
| 2010/05/12 | 1,523 | 1,532 | 1,496 | 1,507 | -12 | -0.8% | 701,900 |
| 2010/05/11 | 1,546 | 1,551 | 1,513 | 1,519 | -8 | -0.5% | 823,000 |
| 2010/05/10 | 1,479 | 1,536 | 1,474 | 1,527 | +31 | +2.1% | 777,900 |
| 2010/05/07 | 1,487 | 1,506 | 1,470 | 1,496 | -54 | -3.5% | 1,350,200 |
| 2010/05/06 | 1,561 | 1,568 | 1,547 | 1,550 | -82 | -5% | 1,450,200 |
| 2010/04/30 | 1,620 | 1,643 | 1,620 | 1,632 | +16 | +1% | 718,600 |
| 2010/04/28 | 1,620 | 1,629 | 1,603 | 1,616 | -72 | -4.3% | 1,235,800 |
| 2010/04/27 | 1,685 | 1,697 | 1,675 | 1,688 | -10 | -0.6% | 415,700 |
| 2010/04/26 | 1,686 | 1,709 | 1,686 | 1,698 | +33 | +2% | 385,800 |
| 2010/04/23 | 1,660 | 1,670 | 1,645 | 1,665 | +14 | +0.8% | 897,000 |
| 2010/04/22 | 1,628 | 1,657 | 1,605 | 1,651 | -1 | -0.1% | 1,018,400 |
| 2010/04/21 | 1,660 | 1,663 | 1,638 | 1,652 | +13 | +0.8% | 546,900 |
| 2010/04/20 | 1,648 | 1,652 | 1,638 | 1,639 | +8 | +0.5% | 504,800 |
| 2010/04/19 | 1,640 | 1,643 | 1,624 | 1,631 | -33 | -2% | 688,000 |
| 2010/04/16 | 1,678 | 1,685 | 1,658 | 1,664 | -22 | -1.3% | 702,500 |
| 2010/04/15 | 1,717 | 1,718 | 1,681 | 1,686 | -17 | -1% | 681,300 |
| 2010/04/14 | 1,689 | 1,714 | 1,688 | 1,703 | +22 | +1.3% | 558,400 |
3401～
3450
件表示中 / 3459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 | 250,700円 | -0.1% | +0.7% | 3.63% | 15.82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 |
| ＬＩＸＩＬ | 178,000円 | +5.9% | +125.1% | 5.06% | 63.91倍 | 0.80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 | 184,400円 | +1.7% | -1.7% | 3.09% | 10.04倍 | 0.99倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 三益半 | 371,000円 | -5.4% | -7.7% | 0.86% | 16.95倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
| 東プレ | 230,100円 | +4.3% | -57.7% | 2.61% | 11.79倍 | 0.55倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約６割。冷凍車は国内シェア４割 |
市場注目の銘柄
チャート関連のコラム
