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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,706 | 1,725 | 1,702 | 1,706 | -5 | -0.3% | 540,500 |
| 2018/05/07 | 1,713 | 1,717 | 1,695 | 1,711 | -3 | -0.2% | 530,200 |
| 2018/05/02 | 1,740 | 1,742 | 1,709 | 1,714 | -11 | -0.6% | 534,000 |
| 2018/05/01 | 1,722 | 1,728 | 1,694 | 1,725 | +2 | +0.1% | 598,900 |
| 2018/04/27 | 1,700 | 1,724 | 1,688 | 1,723 | +49 | +2.9% | 819,300 |
| 2018/04/26 | 1,692 | 1,698 | 1,671 | 1,674 | -30 | -1.8% | 786,900 |
| 2018/04/25 | 1,668 | 1,704 | 1,667 | 1,704 | +22 | +1.3% | 828,200 |
| 2018/04/24 | 1,671 | 1,684 | 1,653 | 1,682 | +35 | +2.1% | 853,900 |
| 2018/04/23 | 1,667 | 1,667 | 1,643 | 1,647 | -8 | -0.5% | 369,300 |
| 2018/04/20 | 1,654 | 1,659 | 1,642 | 1,655 | +8 | +0.5% | 725,900 |
| 2018/04/19 | 1,638 | 1,660 | 1,635 | 1,647 | +24 | +1.5% | 807,300 |
| 2018/04/18 | 1,601 | 1,630 | 1,598 | 1,623 | +32 | +2% | 730,200 |
| 2018/04/17 | 1,598 | 1,605 | 1,589 | 1,591 | -11 | -0.7% | 515,100 |
| 2018/04/16 | 1,604 | 1,608 | 1,588 | 1,602 | +8 | +0.5% | 448,500 |
| 2018/04/13 | 1,583 | 1,608 | 1,581 | 1,594 | +19 | +1.2% | 679,600 |
| 2018/04/12 | 1,586 | 1,586 | 1,568 | 1,575 | -19 | -1.2% | 440,800 |
| 2018/04/11 | 1,641 | 1,646 | 1,594 | 1,594 | -43 | -2.6% | 934,700 |
| 2018/04/10 | 1,611 | 1,644 | 1,602 | 1,637 | +47 | +3% | 1,047,700 |
| 2018/04/09 | 1,586 | 1,595 | 1,576 | 1,590 | +10 | +0.6% | 584,200 |
| 2018/04/06 | 1,590 | 1,597 | 1,574 | 1,580 | -4 | -0.3% | 809,100 |
| 2018/04/05 | 1,580 | 1,601 | 1,567 | 1,584 | +17 | +1.1% | 716,200 |
| 2018/04/04 | 1,552 | 1,573 | 1,544 | 1,567 | +20 | +1.3% | 692,500 |
| 2018/04/03 | 1,546 | 1,553 | 1,537 | 1,547 | -26 | -1.7% | 718,900 |
| 2018/04/02 | 1,570 | 1,587 | 1,570 | 1,573 | -9 | -0.6% | 376,700 |
| 2018/03/30 | 1,595 | 1,599 | 1,569 | 1,582 | +10 | +0.6% | 521,400 |
| 2018/03/29 | 1,587 | 1,603 | 1,559 | 1,572 | -8 | -0.5% | 870,800 |
| 2018/03/28 | 1,556 | 1,580 | 1,547 | 1,580 | -8 | -0.5% | 955,400 |
| 2018/03/27 | 1,543 | 1,592 | 1,536 | 1,588 | +52 | +3.4% | 1,144,900 |
| 2018/03/26 | 1,499 | 1,536 | 1,496 | 1,536 | +29 | +1.9% | 1,261,600 |
| 2018/03/23 | 1,519 | 1,540 | 1,503 | 1,507 | -50 | -3.2% | 1,592,500 |
| 2018/03/22 | 1,568 | 1,570 | 1,545 | 1,557 | -23 | -1.5% | 1,014,500 |
| 2018/03/20 | 1,558 | 1,583 | 1,555 | 1,580 | +22 | +1.4% | 1,120,600 |
| 2018/03/19 | 1,558 | 1,573 | 1,548 | 1,558 | -2 | -0.1% | 680,800 |
| 2018/03/16 | 1,579 | 1,586 | 1,558 | 1,560 | -1 | -0.1% | 1,171,000 |
| 2018/03/15 | 1,557 | 1,567 | 1,544 | 1,561 | -8 | -0.5% | 811,600 |
| 2018/03/14 | 1,570 | 1,579 | 1,563 | 1,569 | +1 | +0.1% | 868,400 |
| 2018/03/13 | 1,563 | 1,573 | 1,559 | 1,568 | +3 | +0.2% | 604,400 |
| 2018/03/12 | 1,555 | 1,571 | 1,552 | 1,565 | +44 | +2.9% | 708,300 |
| 2018/03/09 | 1,522 | 1,556 | 1,515 | 1,521 | +25 | +1.7% | 1,643,600 |
| 2018/03/08 | 1,472 | 1,515 | 1,466 | 1,496 | +21 | +1.4% | 1,193,800 |
| 2018/03/07 | 1,490 | 1,490 | 1,467 | 1,475 | -27 | -1.8% | 955,500 |
| 2018/03/06 | 1,496 | 1,523 | 1,493 | 1,502 | +19 | +1.3% | 627,800 |
| 2018/03/05 | 1,480 | 1,487 | 1,473 | 1,483 | -10 | -0.7% | 825,800 |
| 2018/03/02 | 1,522 | 1,531 | 1,487 | 1,493 | -68 | -4.4% | 1,123,300 |
| 2018/03/01 | 1,582 | 1,583 | 1,555 | 1,561 | -34 | -2.1% | 630,500 |
| 2018/02/28 | 1,615 | 1,627 | 1,595 | 1,595 | -26 | -1.6% | 818,100 |
| 2018/02/27 | 1,618 | 1,627 | 1,608 | 1,621 | +28 | +1.8% | 826,500 |
| 2018/02/26 | 1,586 | 1,603 | 1,580 | 1,593 | +26 | +1.7% | 558,600 |
| 2018/02/23 | 1,552 | 1,570 | 1,548 | 1,567 | +22 | +1.4% | 625,400 |
| 2018/02/22 | 1,550 | 1,550 | 1,534 | 1,545 | -13 | -0.8% | 626,600 |
1601～
1650
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
