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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,868 | 1,895 | 1,866 | 1,894 | +27 | +1.4% | 645,200 |
| 2017/07/10 | 1,848 | 1,868 | 1,831 | 1,867 | +34 | +1.9% | 824,900 |
| 2017/07/07 | 1,822 | 1,841 | 1,817 | 1,833 | +5 | +0.3% | 749,500 |
| 2017/07/06 | 1,862 | 1,867 | 1,822 | 1,828 | -57 | -3% | 918,000 |
| 2017/07/05 | 1,877 | 1,890 | 1,862 | 1,885 | +4 | +0.2% | 368,900 |
| 2017/07/04 | 1,880 | 1,890 | 1,872 | 1,881 | +8 | +0.4% | 527,800 |
| 2017/07/03 | 1,896 | 1,897 | 1,866 | 1,873 | -23 | -1.2% | 657,700 |
| 2017/06/30 | 1,892 | 1,897 | 1,882 | 1,896 | -9 | -0.5% | 799,500 |
| 2017/06/29 | 1,896 | 1,912 | 1,896 | 1,905 | +17 | +0.9% | 367,800 |
| 2017/06/28 | 1,888 | 1,900 | 1,880 | 1,888 | ±0 | ±0% | 666,300 |
| 2017/06/27 | 1,867 | 1,894 | 1,865 | 1,888 | +32 | +1.7% | 551,500 |
| 2017/06/26 | 1,862 | 1,875 | 1,854 | 1,856 | -4 | -0.2% | 564,900 |
| 2017/06/23 | 1,870 | 1,872 | 1,857 | 1,860 | -5 | -0.3% | 428,900 |
| 2017/06/22 | 1,869 | 1,877 | 1,856 | 1,865 | -9 | -0.5% | 512,600 |
| 2017/06/21 | 1,878 | 1,884 | 1,866 | 1,874 | +1 | +0.1% | 420,600 |
| 2017/06/20 | 1,871 | 1,894 | 1,871 | 1,873 | +13 | +0.7% | 508,500 |
| 2017/06/19 | 1,858 | 1,872 | 1,851 | 1,860 | +11 | +0.6% | 458,200 |
| 2017/06/16 | 1,870 | 1,875 | 1,842 | 1,849 | ±0 | ±0% | 815,000 |
| 2017/06/15 | 1,872 | 1,881 | 1,844 | 1,849 | -32 | -1.7% | 513,900 |
| 2017/06/14 | 1,875 | 1,896 | 1,872 | 1,881 | +10 | +0.5% | 647,000 |
| 2017/06/13 | 1,864 | 1,879 | 1,860 | 1,871 | -4 | -0.2% | 540,100 |
| 2017/06/12 | 1,867 | 1,897 | 1,865 | 1,875 | +8 | +0.4% | 543,900 |
| 2017/06/09 | 1,845 | 1,880 | 1,839 | 1,867 | +35 | +1.9% | 1,440,500 |
| 2017/06/08 | 1,838 | 1,843 | 1,822 | 1,832 | -2 | -0.1% | 745,400 |
| 2017/06/07 | 1,837 | 1,844 | 1,821 | 1,834 | +7 | +0.4% | 740,100 |
| 2017/06/06 | 1,840 | 1,849 | 1,821 | 1,827 | -18 | -1% | 893,900 |
| 2017/06/05 | 1,841 | 1,851 | 1,829 | 1,845 | -4 | -0.2% | 569,000 |
| 2017/06/02 | 1,820 | 1,855 | 1,816 | 1,849 | +42 | +2.3% | 818,800 |
| 2017/06/01 | 1,779 | 1,808 | 1,779 | 1,807 | +37 | +2.1% | 693,900 |
| 2017/05/31 | 1,764 | 1,772 | 1,755 | 1,770 | +5 | +0.3% | 948,600 |
| 2017/05/30 | 1,752 | 1,768 | 1,745 | 1,765 | +8 | +0.5% | 392,900 |
| 2017/05/29 | 1,766 | 1,770 | 1,757 | 1,757 | -6 | -0.3% | 306,000 |
| 2017/05/26 | 1,777 | 1,784 | 1,763 | 1,763 | -21 | -1.2% | 394,000 |
| 2017/05/25 | 1,779 | 1,790 | 1,773 | 1,784 | +1 | +0.1% | 557,300 |
| 2017/05/24 | 1,804 | 1,807 | 1,779 | 1,783 | -6 | -0.3% | 587,900 |
| 2017/05/23 | 1,794 | 1,804 | 1,786 | 1,789 | -10 | -0.6% | 336,600 |
| 2017/05/22 | 1,800 | 1,821 | 1,795 | 1,799 | -2 | -0.1% | 733,100 |
| 2017/05/19 | 1,789 | 1,807 | 1,781 | 1,801 | -2 | -0.1% | 735,600 |
| 2017/05/18 | 1,810 | 1,823 | 1,800 | 1,803 | -29 | -1.6% | 760,000 |
| 2017/05/17 | 1,818 | 1,842 | 1,818 | 1,832 | -12 | -0.7% | 872,100 |
| 2017/05/16 | 1,868 | 1,895 | 1,835 | 1,844 | -74 | -3.9% | 964,400 |
| 2017/05/15 | 1,921 | 1,930 | 1,904 | 1,918 | ±0 | ±0% | 551,300 |
| 2017/05/12 | 1,901 | 1,930 | 1,891 | 1,918 | +14 | +0.7% | 1,254,000 |
| 2017/05/11 | 1,922 | 1,925 | 1,899 | 1,904 | -18 | -0.9% | 508,400 |
| 2017/05/10 | 1,934 | 1,935 | 1,917 | 1,922 | -7 | -0.4% | 639,500 |
| 2017/05/09 | 1,934 | 1,937 | 1,914 | 1,929 | +5 | +0.3% | 612,600 |
| 2017/05/08 | 1,932 | 1,934 | 1,907 | 1,924 | +38 | +2% | 1,033,600 |
| 2017/05/02 | 1,873 | 1,894 | 1,866 | 1,886 | +25 | +1.3% | 659,800 |
| 2017/05/01 | 1,850 | 1,861 | 1,846 | 1,861 | -4 | -0.2% | 517,500 |
| 2017/04/28 | 1,873 | 1,882 | 1,861 | 1,865 | -12 | -0.6% | 649,700 |
1801～
1850
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
