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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,833 | 1,838 | 1,791 | 1,799 | -51 | -2.8% | 930,200 |
| 2017/12/05 | 1,843 | 1,860 | 1,829 | 1,850 | -2 | -0.1% | 560,000 |
| 2017/12/04 | 1,860 | 1,870 | 1,846 | 1,852 | +6 | +0.3% | 583,100 |
| 2017/12/01 | 1,852 | 1,870 | 1,832 | 1,846 | -5 | -0.3% | 497,900 |
| 2017/11/30 | 1,829 | 1,854 | 1,825 | 1,851 | +39 | +2.2% | 1,153,900 |
| 2017/11/29 | 1,814 | 1,824 | 1,800 | 1,812 | +20 | +1.1% | 822,400 |
| 2017/11/28 | 1,812 | 1,818 | 1,782 | 1,792 | -29 | -1.6% | 783,900 |
| 2017/11/27 | 1,850 | 1,861 | 1,811 | 1,821 | -18 | -1% | 731,100 |
| 2017/11/24 | 1,858 | 1,862 | 1,832 | 1,839 | -24 | -1.3% | 360,100 |
| 2017/11/22 | 1,860 | 1,877 | 1,849 | 1,863 | +13 | +0.7% | 679,800 |
| 2017/11/21 | 1,861 | 1,884 | 1,849 | 1,850 | -1 | -0.1% | 817,400 |
| 2017/11/20 | 1,894 | 1,896 | 1,848 | 1,851 | -59 | -3.1% | 703,100 |
| 2017/11/17 | 1,932 | 1,953 | 1,897 | 1,910 | +9 | +0.5% | 1,250,500 |
| 2017/11/16 | 1,866 | 1,904 | 1,860 | 1,901 | +36 | +1.9% | 1,000,600 |
| 2017/11/15 | 1,878 | 1,883 | 1,856 | 1,865 | -20 | -1.1% | 875,700 |
| 2017/11/14 | 1,877 | 1,897 | 1,870 | 1,885 | +11 | +0.6% | 639,000 |
| 2017/11/13 | 1,918 | 1,922 | 1,873 | 1,874 | -43 | -2.2% | 680,300 |
| 2017/11/10 | 1,943 | 1,967 | 1,900 | 1,917 | -50 | -2.5% | 1,029,200 |
| 2017/11/09 | 1,966 | 2,016 | 1,942 | 1,967 | +9 | +0.5% | 1,000,600 |
| 2017/11/08 | 1,934 | 1,959 | 1,932 | 1,958 | +15 | +0.8% | 660,400 |
| 2017/11/07 | 1,910 | 1,948 | 1,894 | 1,943 | +31 | +1.6% | 692,900 |
| 2017/11/06 | 1,962 | 1,970 | 1,899 | 1,912 | -30 | -1.5% | 686,500 |
| 2017/11/02 | 1,963 | 1,969 | 1,925 | 1,942 | -6 | -0.3% | 832,900 |
| 2017/11/01 | 2,009 | 2,016 | 1,942 | 1,948 | -45 | -2.3% | 920,800 |
| 2017/10/31 | 1,978 | 2,003 | 1,966 | 1,993 | -20 | -1% | 992,800 |
| 2017/10/30 | 2,030 | 2,040 | 2,003 | 2,013 | -36 | -1.8% | 1,338,700 |
| 2017/10/27 | 2,040 | 2,054 | 2,031 | 2,049 | +27 | +1.3% | 561,400 |
| 2017/10/26 | 2,020 | 2,036 | 2,015 | 2,022 | +2 | +0.1% | 602,300 |
| 2017/10/25 | 2,041 | 2,049 | 2,016 | 2,020 | -9 | -0.4% | 684,800 |
| 2017/10/24 | 2,002 | 2,032 | 1,999 | 2,029 | +24 | +1.2% | 490,200 |
| 2017/10/23 | 2,010 | 2,013 | 1,994 | 2,005 | +19 | +1% | 601,400 |
| 2017/10/20 | 1,993 | 2,003 | 1,985 | 1,986 | -7 | -0.4% | 623,000 |
| 2017/10/19 | 1,976 | 2,004 | 1,972 | 1,993 | +19 | +1% | 422,500 |
| 2017/10/18 | 1,971 | 1,980 | 1,963 | 1,974 | +3 | +0.2% | 506,500 |
| 2017/10/17 | 1,958 | 1,973 | 1,954 | 1,971 | +21 | +1.1% | 507,900 |
| 2017/10/16 | 1,945 | 1,960 | 1,937 | 1,950 | +11 | +0.6% | 364,500 |
| 2017/10/13 | 1,913 | 1,953 | 1,910 | 1,939 | ±0 | ±0% | 1,202,400 |
| 2017/10/12 | 1,936 | 1,944 | 1,923 | 1,939 | -1 | -0.1% | 388,600 |
| 2017/10/11 | 1,940 | 1,947 | 1,932 | 1,940 | -1 | -0.1% | 563,000 |
| 2017/10/10 | 1,924 | 1,942 | 1,909 | 1,941 | -1 | -0.1% | 675,900 |
| 2017/10/06 | 1,965 | 1,968 | 1,937 | 1,942 | -9 | -0.5% | 470,400 |
| 2017/10/05 | 1,939 | 1,951 | 1,930 | 1,951 | +17 | +0.9% | 333,800 |
| 2017/10/04 | 1,938 | 1,943 | 1,925 | 1,934 | -1 | -0.1% | 381,100 |
| 2017/10/03 | 1,923 | 1,938 | 1,905 | 1,935 | +25 | +1.3% | 602,300 |
| 2017/10/02 | 1,889 | 1,914 | 1,887 | 1,910 | +30 | +1.6% | 590,000 |
| 2017/09/29 | 1,916 | 1,916 | 1,877 | 1,880 | -46 | -2.4% | 991,800 |
| 2017/09/28 | 1,941 | 1,942 | 1,902 | 1,926 | -16 | -0.8% | 752,100 |
| 2017/09/27 | 1,938 | 1,947 | 1,929 | 1,942 | -1 | -0.1% | 346,100 |
| 2017/09/26 | 1,943 | 1,951 | 1,934 | 1,943 | +2 | +0.1% | 575,000 |
| 2017/09/25 | 1,938 | 1,947 | 1,934 | 1,941 | +8 | +0.4% | 390,600 |
1701～
1750
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
