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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,035 | 2,051 | 2,022 | 2,022 | -6 | -0.3% | 600,800 |
| 2018/07/17 | 1,988 | 2,039 | 1,982 | 2,028 | +52 | +2.6% | 971,300 |
| 2018/07/13 | 1,964 | 1,985 | 1,960 | 1,976 | +26 | +1.3% | 891,500 |
| 2018/07/12 | 1,953 | 1,966 | 1,946 | 1,950 | +3 | +0.2% | 893,800 |
| 2018/07/11 | 1,958 | 1,958 | 1,935 | 1,947 | -21 | -1.1% | 985,400 |
| 2018/07/10 | 1,976 | 1,984 | 1,959 | 1,968 | -5 | -0.3% | 866,800 |
| 2018/07/09 | 1,964 | 1,993 | 1,945 | 1,973 | +21 | +1.1% | 969,000 |
| 2018/07/06 | 1,932 | 1,974 | 1,932 | 1,952 | +21 | +1.1% | 811,200 |
| 2018/07/05 | 1,926 | 1,950 | 1,920 | 1,931 | +14 | +0.7% | 865,300 |
| 2018/07/04 | 1,921 | 1,926 | 1,908 | 1,917 | -14 | -0.7% | 592,500 |
| 2018/07/03 | 1,932 | 1,940 | 1,912 | 1,931 | -1 | -0.1% | 1,042,800 |
| 2018/07/02 | 1,946 | 1,977 | 1,930 | 1,932 | -14 | -0.7% | 899,400 |
| 2018/06/29 | 1,946 | 1,956 | 1,917 | 1,946 | ±0 | ±0% | 794,500 |
| 2018/06/28 | 1,930 | 1,957 | 1,924 | 1,946 | +21 | +1.1% | 918,700 |
| 2018/06/27 | 1,914 | 1,929 | 1,900 | 1,925 | +20 | +1% | 802,400 |
| 2018/06/26 | 1,873 | 1,910 | 1,862 | 1,905 | +30 | +1.6% | 682,100 |
| 2018/06/25 | 1,860 | 1,892 | 1,850 | 1,875 | +28 | +1.5% | 791,600 |
| 2018/06/22 | 1,837 | 1,847 | 1,820 | 1,847 | +1 | +0.1% | 722,200 |
| 2018/06/21 | 1,853 | 1,859 | 1,837 | 1,846 | -6 | -0.3% | 705,600 |
| 2018/06/20 | 1,845 | 1,856 | 1,825 | 1,852 | +3 | +0.2% | 958,400 |
| 2018/06/19 | 1,855 | 1,875 | 1,845 | 1,849 | -19 | -1% | 834,500 |
| 2018/06/18 | 1,862 | 1,873 | 1,843 | 1,868 | -2 | -0.1% | 691,000 |
| 2018/06/15 | 1,869 | 1,871 | 1,854 | 1,870 | +12 | +0.6% | 1,064,300 |
| 2018/06/14 | 1,851 | 1,863 | 1,830 | 1,858 | -10 | -0.5% | 982,800 |
| 2018/06/13 | 1,864 | 1,877 | 1,856 | 1,868 | -9 | -0.5% | 562,300 |
| 2018/06/12 | 1,885 | 1,889 | 1,861 | 1,877 | +9 | +0.5% | 717,100 |
| 2018/06/11 | 1,859 | 1,875 | 1,841 | 1,868 | +2 | +0.1% | 446,900 |
| 2018/06/08 | 1,866 | 1,884 | 1,859 | 1,866 | +15 | +0.8% | 1,216,900 |
| 2018/06/07 | 1,853 | 1,869 | 1,851 | 1,851 | -1 | -0.1% | 888,400 |
| 2018/06/06 | 1,833 | 1,859 | 1,833 | 1,852 | +11 | +0.6% | 911,400 |
| 2018/06/05 | 1,852 | 1,859 | 1,829 | 1,841 | -6 | -0.3% | 1,015,400 |
| 2018/06/04 | 1,836 | 1,860 | 1,806 | 1,847 | +11 | +0.6% | 1,116,300 |
| 2018/06/01 | 1,818 | 1,855 | 1,806 | 1,836 | +9 | +0.5% | 888,200 |
| 2018/05/31 | 1,811 | 1,832 | 1,803 | 1,827 | +37 | +2.1% | 1,620,600 |
| 2018/05/30 | 1,787 | 1,799 | 1,777 | 1,790 | -26 | -1.4% | 842,200 |
| 2018/05/29 | 1,810 | 1,817 | 1,803 | 1,816 | -6 | -0.3% | 529,100 |
| 2018/05/28 | 1,824 | 1,832 | 1,811 | 1,822 | +3 | +0.2% | 472,400 |
| 2018/05/25 | 1,814 | 1,829 | 1,808 | 1,819 | -3 | -0.2% | 589,900 |
| 2018/05/24 | 1,831 | 1,842 | 1,798 | 1,822 | -19 | -1% | 725,900 |
| 2018/05/23 | 1,848 | 1,860 | 1,830 | 1,841 | -13 | -0.7% | 902,800 |
| 2018/05/22 | 1,857 | 1,859 | 1,847 | 1,854 | -10 | -0.5% | 449,800 |
| 2018/05/21 | 1,872 | 1,876 | 1,861 | 1,864 | -14 | -0.7% | 401,600 |
| 2018/05/18 | 1,894 | 1,894 | 1,867 | 1,878 | -7 | -0.4% | 798,500 |
| 2018/05/17 | 1,870 | 1,891 | 1,853 | 1,885 | +15 | +0.8% | 1,154,500 |
| 2018/05/16 | 1,855 | 1,888 | 1,840 | 1,870 | +182 | +10.8% | 2,324,500 |
| 2018/05/15 | 1,680 | 1,699 | 1,680 | 1,688 | -3 | -0.2% | 665,300 |
| 2018/05/14 | 1,699 | 1,704 | 1,676 | 1,691 | -26 | -1.5% | 634,300 |
| 2018/05/11 | 1,725 | 1,727 | 1,700 | 1,717 | +1 | +0.1% | 723,100 |
| 2018/05/10 | 1,717 | 1,727 | 1,703 | 1,716 | -2 | -0.1% | 442,600 |
| 2018/05/09 | 1,715 | 1,720 | 1,703 | 1,718 | +12 | +0.7% | 434,000 |
1551～
1600
件表示中 / 3586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 | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57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 |
| ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74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 |
| 文化シヤタ | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 横河ブＨＤ | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
市場注目の銘柄
チャート関連のコラム
