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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,966 | 1,966 | 1,918 | 1,933 | +3 | +0.2% | 707,900 |
| 2017/09/21 | 1,928 | 1,945 | 1,921 | 1,930 | +25 | +1.3% | 618,900 |
| 2017/09/20 | 1,898 | 1,914 | 1,893 | 1,905 | -4 | -0.2% | 789,400 |
| 2017/09/19 | 1,877 | 1,914 | 1,877 | 1,909 | +47 | +2.5% | 912,400 |
| 2017/09/15 | 1,868 | 1,874 | 1,849 | 1,862 | -10 | -0.5% | 819,700 |
| 2017/09/14 | 1,872 | 1,888 | 1,867 | 1,872 | -1 | -0.1% | 514,100 |
| 2017/09/13 | 1,883 | 1,885 | 1,869 | 1,873 | -5 | -0.3% | 408,700 |
| 2017/09/12 | 1,890 | 1,907 | 1,874 | 1,878 | +10 | +0.5% | 638,300 |
| 2017/09/11 | 1,830 | 1,876 | 1,828 | 1,868 | +44 | +2.4% | 652,100 |
| 2017/09/08 | 1,807 | 1,835 | 1,806 | 1,824 | -4 | -0.2% | 1,262,900 |
| 2017/09/07 | 1,819 | 1,831 | 1,810 | 1,828 | +14 | +0.8% | 456,600 |
| 2017/09/06 | 1,817 | 1,823 | 1,804 | 1,814 | +1 | +0.1% | 779,400 |
| 2017/09/05 | 1,814 | 1,823 | 1,805 | 1,813 | +6 | +0.3% | 340,700 |
| 2017/09/04 | 1,823 | 1,828 | 1,800 | 1,807 | -22 | -1.2% | 413,700 |
| 2017/09/01 | 1,826 | 1,831 | 1,805 | 1,829 | +16 | +0.9% | 474,800 |
| 2017/08/31 | 1,800 | 1,824 | 1,800 | 1,813 | +24 | +1.3% | 466,800 |
| 2017/08/30 | 1,783 | 1,793 | 1,765 | 1,789 | +15 | +0.8% | 654,400 |
| 2017/08/29 | 1,775 | 1,781 | 1,764 | 1,774 | -23 | -1.3% | 542,200 |
| 2017/08/28 | 1,813 | 1,820 | 1,796 | 1,797 | -6 | -0.3% | 403,400 |
| 2017/08/25 | 1,795 | 1,811 | 1,791 | 1,803 | +14 | +0.8% | 477,400 |
| 2017/08/24 | 1,801 | 1,806 | 1,787 | 1,789 | -25 | -1.4% | 554,200 |
| 2017/08/23 | 1,850 | 1,854 | 1,812 | 1,814 | -28 | -1.5% | 506,600 |
| 2017/08/22 | 1,808 | 1,847 | 1,808 | 1,842 | +27 | +1.5% | 444,100 |
| 2017/08/21 | 1,814 | 1,824 | 1,808 | 1,815 | +3 | +0.2% | 447,600 |
| 2017/08/18 | 1,809 | 1,815 | 1,800 | 1,812 | -27 | -1.5% | 549,800 |
| 2017/08/17 | 1,828 | 1,856 | 1,823 | 1,839 | +1 | +0.1% | 449,500 |
| 2017/08/16 | 1,851 | 1,859 | 1,837 | 1,838 | -21 | -1.1% | 412,800 |
| 2017/08/15 | 1,848 | 1,875 | 1,838 | 1,859 | +21 | +1.1% | 620,900 |
| 2017/08/14 | 1,833 | 1,840 | 1,817 | 1,838 | -23 | -1.2% | 583,600 |
| 2017/08/10 | 1,883 | 1,895 | 1,858 | 1,861 | +4 | +0.2% | 714,100 |
| 2017/08/09 | 1,859 | 1,861 | 1,835 | 1,857 | -10 | -0.5% | 782,000 |
| 2017/08/08 | 1,856 | 1,875 | 1,856 | 1,867 | ±0 | ±0% | 561,000 |
| 2017/08/07 | 1,868 | 1,883 | 1,867 | 1,867 | ±0 | ±0% | 340,300 |
| 2017/08/04 | 1,879 | 1,883 | 1,865 | 1,867 | -36 | -1.9% | 453,200 |
| 2017/08/03 | 1,885 | 1,904 | 1,883 | 1,903 | +14 | +0.7% | 554,600 |
| 2017/08/02 | 1,884 | 1,901 | 1,879 | 1,889 | +5 | +0.3% | 539,300 |
| 2017/08/01 | 1,889 | 1,927 | 1,875 | 1,884 | +75 | +4.1% | 1,394,300 |
| 2017/07/31 | 1,782 | 1,814 | 1,777 | 1,809 | +16 | +0.9% | 798,900 |
| 2017/07/28 | 1,792 | 1,794 | 1,782 | 1,793 | +8 | +0.4% | 576,600 |
| 2017/07/27 | 1,791 | 1,794 | 1,781 | 1,785 | -8 | -0.4% | 558,400 |
| 2017/07/26 | 1,791 | 1,794 | 1,781 | 1,793 | +11 | +0.6% | 578,300 |
| 2017/07/25 | 1,798 | 1,805 | 1,781 | 1,782 | -14 | -0.8% | 716,500 |
| 2017/07/24 | 1,823 | 1,828 | 1,785 | 1,796 | -55 | -3% | 940,500 |
| 2017/07/21 | 1,853 | 1,863 | 1,842 | 1,851 | -20 | -1.1% | 562,700 |
| 2017/07/20 | 1,874 | 1,879 | 1,853 | 1,871 | +7 | +0.4% | 414,800 |
| 2017/07/19 | 1,851 | 1,869 | 1,851 | 1,864 | +7 | +0.4% | 390,900 |
| 2017/07/18 | 1,872 | 1,878 | 1,853 | 1,857 | -26 | -1.4% | 629,600 |
| 2017/07/14 | 1,872 | 1,892 | 1,872 | 1,883 | +16 | +0.9% | 597,600 |
| 2017/07/13 | 1,897 | 1,899 | 1,864 | 1,867 | -34 | -1.8% | 451,100 |
| 2017/07/12 | 1,900 | 1,910 | 1,886 | 1,901 | +7 | +0.4% | 502,800 |
1751～
1800
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
