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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,516 | 1,533 | 1,503 | 1,526 | +40 | +2.7% | 665,100 |
| 2015/01/29 | 1,479 | 1,524 | 1,477 | 1,486 | -26 | -1.7% | 663,300 |
| 2015/01/28 | 1,458 | 1,520 | 1,453 | 1,512 | +40 | +2.7% | 707,000 |
| 2015/01/27 | 1,449 | 1,472 | 1,444 | 1,472 | +51 | +3.6% | 806,900 |
| 2015/01/26 | 1,385 | 1,421 | 1,381 | 1,421 | +24 | +1.7% | 589,400 |
| 2015/01/23 | 1,397 | 1,404 | 1,384 | 1,397 | +25 | +1.8% | 635,000 |
| 2015/01/22 | 1,362 | 1,374 | 1,347 | 1,372 | +21 | +1.6% | 817,200 |
| 2015/01/21 | 1,376 | 1,384 | 1,344 | 1,351 | -42 | -3% | 702,300 |
| 2015/01/20 | 1,354 | 1,400 | 1,344 | 1,393 | +45 | +3.3% | 797,200 |
| 2015/01/19 | 1,327 | 1,350 | 1,323 | 1,348 | +23 | +1.7% | 644,000 |
| 2015/01/16 | 1,313 | 1,325 | 1,296 | 1,325 | -28 | -2.1% | 1,113,600 |
| 2015/01/15 | 1,322 | 1,357 | 1,320 | 1,353 | +40 | +3% | 1,042,100 |
| 2015/01/14 | 1,341 | 1,357 | 1,309 | 1,313 | -46 | -3.4% | 1,038,700 |
| 2015/01/13 | 1,377 | 1,383 | 1,336 | 1,359 | -47 | -3.3% | 1,113,900 |
| 2015/01/09 | 1,429 | 1,431 | 1,400 | 1,406 | -2 | -0.1% | 1,212,600 |
| 2015/01/08 | 1,403 | 1,427 | 1,389 | 1,408 | +12 | +0.9% | 635,400 |
| 2015/01/07 | 1,407 | 1,418 | 1,391 | 1,396 | -19 | -1.3% | 783,000 |
| 2015/01/06 | 1,463 | 1,469 | 1,411 | 1,415 | -93 | -6.2% | 1,358,700 |
| 2015/01/05 | 1,487 | 1,528 | 1,487 | 1,508 | -4 | -0.3% | 544,500 |
| 2014/12/30 | 1,549 | 1,554 | 1,512 | 1,512 | -34 | -2.2% | 607,200 |
| 2014/12/29 | 1,580 | 1,580 | 1,527 | 1,546 | -18 | -1.2% | 561,700 |
| 2014/12/26 | 1,553 | 1,574 | 1,553 | 1,564 | +4 | +0.3% | 390,300 |
| 2014/12/25 | 1,586 | 1,594 | 1,549 | 1,560 | -15 | -1% | 531,500 |
| 2014/12/24 | 1,608 | 1,608 | 1,564 | 1,575 | -12 | -0.8% | 748,200 |
| 2014/12/22 | 1,608 | 1,616 | 1,578 | 1,587 | -30 | -1.9% | 775,800 |
| 2014/12/19 | 1,585 | 1,617 | 1,576 | 1,617 | +59 | +3.8% | 1,380,700 |
| 2014/12/18 | 1,500 | 1,558 | 1,487 | 1,558 | +103 | +7.1% | 1,338,000 |
| 2014/12/17 | 1,423 | 1,459 | 1,418 | 1,455 | +34 | +2.4% | 1,155,800 |
| 2014/12/16 | 1,396 | 1,438 | 1,396 | 1,421 | +5 | +0.4% | 1,392,000 |
| 2014/12/15 | 1,410 | 1,439 | 1,402 | 1,416 | -24 | -1.7% | 685,700 |
| 2014/12/12 | 1,468 | 1,476 | 1,440 | 1,440 | -19 | -1.3% | 2,268,300 |
| 2014/12/11 | 1,442 | 1,472 | 1,433 | 1,459 | +1 | +0.1% | 784,300 |
| 2014/12/10 | 1,470 | 1,490 | 1,447 | 1,458 | -28 | -1.9% | 1,451,100 |
| 2014/12/09 | 1,465 | 1,496 | 1,462 | 1,486 | +18 | +1.2% | 746,100 |
| 2014/12/08 | 1,473 | 1,485 | 1,456 | 1,468 | ±0 | ±0% | 458,400 |
| 2014/12/05 | 1,467 | 1,475 | 1,458 | 1,468 | -21 | -1.4% | 460,900 |
| 2014/12/04 | 1,493 | 1,498 | 1,479 | 1,489 | +21 | +1.4% | 435,500 |
| 2014/12/03 | 1,457 | 1,485 | 1,457 | 1,468 | +14 | +1% | 503,200 |
| 2014/12/02 | 1,448 | 1,461 | 1,442 | 1,454 | -16 | -1.1% | 514,600 |
| 2014/12/01 | 1,445 | 1,481 | 1,443 | 1,470 | +36 | +2.5% | 683,200 |
| 2014/11/28 | 1,420 | 1,439 | 1,418 | 1,434 | +21 | +1.5% | 620,300 |
| 2014/11/27 | 1,433 | 1,440 | 1,413 | 1,413 | -34 | -2.3% | 483,000 |
| 2014/11/26 | 1,441 | 1,454 | 1,438 | 1,447 | -2 | -0.1% | 762,400 |
| 2014/11/25 | 1,458 | 1,459 | 1,436 | 1,449 | +17 | +1.2% | 650,100 |
| 2014/11/21 | 1,417 | 1,436 | 1,403 | 1,432 | +1 | +0.1% | 718,800 |
| 2014/11/20 | 1,450 | 1,450 | 1,426 | 1,431 | -2 | -0.1% | 457,700 |
| 2014/11/19 | 1,437 | 1,455 | 1,430 | 1,433 | -4 | -0.3% | 615,900 |
| 2014/11/18 | 1,403 | 1,443 | 1,402 | 1,437 | +62 | +4.5% | 1,238,400 |
| 2014/11/17 | 1,445 | 1,450 | 1,368 | 1,375 | -85 | -5.8% | 1,229,900 |
| 2014/11/14 | 1,452 | 1,460 | 1,432 | 1,460 | +25 | +1.7% | 1,739,400 |
2401～
2450
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
