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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,822 | 1,837 | 1,811 | 1,816 | +11 | +0.6% | 331,900 |
| 2015/04/10 | 1,809 | 1,815 | 1,775 | 1,805 | -13 | -0.7% | 1,121,100 |
| 2015/04/09 | 1,820 | 1,839 | 1,807 | 1,818 | -2 | -0.1% | 628,600 |
| 2015/04/08 | 1,830 | 1,854 | 1,819 | 1,820 | -1 | -0.1% | 640,100 |
| 2015/04/07 | 1,758 | 1,830 | 1,758 | 1,821 | +75 | +4.3% | 705,000 |
| 2015/04/06 | 1,731 | 1,748 | 1,721 | 1,746 | -2 | -0.1% | 288,400 |
| 2015/04/03 | 1,721 | 1,753 | 1,721 | 1,748 | +12 | +0.7% | 270,300 |
| 2015/04/02 | 1,690 | 1,752 | 1,683 | 1,736 | +22 | +1.3% | 1,004,400 |
| 2015/04/01 | 1,743 | 1,777 | 1,702 | 1,714 | -48 | -2.7% | 877,000 |
| 2015/03/31 | 1,767 | 1,799 | 1,762 | 1,762 | +13 | +0.7% | 851,900 |
| 2015/03/30 | 1,740 | 1,753 | 1,716 | 1,749 | -9 | -0.5% | 774,200 |
| 2015/03/27 | 1,800 | 1,809 | 1,738 | 1,758 | -30 | -1.7% | 665,500 |
| 2015/03/26 | 1,801 | 1,812 | 1,781 | 1,788 | -42 | -2.3% | 648,600 |
| 2015/03/25 | 1,831 | 1,843 | 1,802 | 1,830 | +21 | +1.2% | 787,700 |
| 2015/03/24 | 1,820 | 1,841 | 1,800 | 1,809 | +1 | +0.1% | 667,100 |
| 2015/03/23 | 1,777 | 1,821 | 1,771 | 1,808 | +44 | +2.5% | 752,300 |
| 2015/03/20 | 1,750 | 1,764 | 1,729 | 1,764 | +24 | +1.4% | 581,900 |
| 2015/03/19 | 1,719 | 1,748 | 1,712 | 1,740 | -3 | -0.2% | 772,300 |
| 2015/03/18 | 1,723 | 1,760 | 1,706 | 1,743 | +35 | +2% | 858,400 |
| 2015/03/17 | 1,696 | 1,715 | 1,679 | 1,708 | +30 | +1.8% | 912,600 |
| 2015/03/16 | 1,642 | 1,686 | 1,636 | 1,678 | +53 | +3.3% | 1,097,200 |
| 2015/03/13 | 1,596 | 1,629 | 1,573 | 1,625 | +40 | +2.5% | 1,996,000 |
| 2015/03/12 | 1,562 | 1,587 | 1,553 | 1,585 | +26 | +1.7% | 554,000 |
| 2015/03/11 | 1,550 | 1,576 | 1,539 | 1,559 | +1 | +0.1% | 692,100 |
| 2015/03/10 | 1,584 | 1,606 | 1,551 | 1,558 | -31 | -2% | 725,000 |
| 2015/03/09 | 1,587 | 1,603 | 1,572 | 1,589 | -15 | -0.9% | 537,600 |
| 2015/03/06 | 1,607 | 1,607 | 1,586 | 1,604 | +9 | +0.6% | 390,000 |
| 2015/03/05 | 1,596 | 1,605 | 1,589 | 1,595 | -14 | -0.9% | 393,100 |
| 2015/03/04 | 1,620 | 1,634 | 1,584 | 1,609 | -36 | -2.2% | 608,100 |
| 2015/03/03 | 1,653 | 1,659 | 1,621 | 1,645 | -9 | -0.5% | 407,400 |
| 2015/03/02 | 1,663 | 1,670 | 1,629 | 1,654 | +15 | +0.9% | 547,300 |
| 2015/02/27 | 1,647 | 1,660 | 1,630 | 1,639 | -10 | -0.6% | 618,800 |
| 2015/02/26 | 1,649 | 1,657 | 1,629 | 1,649 | -9 | -0.5% | 470,800 |
| 2015/02/25 | 1,645 | 1,664 | 1,639 | 1,658 | +15 | +0.9% | 455,900 |
| 2015/02/24 | 1,617 | 1,648 | 1,610 | 1,643 | +42 | +2.6% | 861,900 |
| 2015/02/23 | 1,618 | 1,621 | 1,589 | 1,601 | +5 | +0.3% | 394,300 |
| 2015/02/20 | 1,590 | 1,603 | 1,580 | 1,596 | +20 | +1.3% | 437,300 |
| 2015/02/19 | 1,560 | 1,587 | 1,560 | 1,576 | +4 | +0.3% | 435,500 |
| 2015/02/18 | 1,558 | 1,573 | 1,556 | 1,572 | +17 | +1.1% | 701,800 |
| 2015/02/17 | 1,564 | 1,583 | 1,550 | 1,555 | -21 | -1.3% | 387,100 |
| 2015/02/16 | 1,554 | 1,579 | 1,537 | 1,576 | +32 | +2.1% | 393,800 |
| 2015/02/13 | 1,519 | 1,545 | 1,516 | 1,544 | +9 | +0.6% | 822,000 |
| 2015/02/12 | 1,492 | 1,537 | 1,487 | 1,535 | +58 | +3.9% | 886,100 |
| 2015/02/10 | 1,467 | 1,480 | 1,460 | 1,477 | +2 | +0.1% | 707,000 |
| 2015/02/09 | 1,540 | 1,552 | 1,468 | 1,475 | -105 | -6.6% | 917,900 |
| 2015/02/06 | 1,545 | 1,587 | 1,533 | 1,580 | +63 | +4.2% | 852,000 |
| 2015/02/05 | 1,493 | 1,521 | 1,480 | 1,517 | +18 | +1.2% | 711,000 |
| 2015/02/04 | 1,487 | 1,508 | 1,473 | 1,499 | +30 | +2% | 623,800 |
| 2015/02/03 | 1,492 | 1,494 | 1,457 | 1,469 | -7 | -0.5% | 695,800 |
| 2015/02/02 | 1,507 | 1,516 | 1,466 | 1,476 | -50 | -3.3% | 646,200 |
2351～
2400
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
