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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 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 |
1751～
1800
件表示中 / 3763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 | 343,600円 | +4.1% | +27.8% | 3.32% | 11.43倍 | 0.79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 |
| 三和ＨＤ | 468,100円 | -1.3% | -1.6% | 2.65% | 17.14倍 | 3.09倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| リンナイ | 393,700円 | +2.1% | +6.3% | 2.54% | 16.63倍 | 1.35倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 190,500円 | +2.4% | +4.2% | 4.72% | 68.45倍 | 0.89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 |
| ＳＵＭＣＯ | 120,100円 | +3.4% | -93.3% | 1.75% | - | 0.71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 |
市場注目の銘柄
チャート関連のコラム
