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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,432 | 1,445 | 1,410 | 1,422 | -15 | -1% | 597,100 |
| 2014/08/28 | 1,446 | 1,459 | 1,432 | 1,437 | -7 | -0.5% | 623,900 |
| 2014/08/27 | 1,438 | 1,454 | 1,433 | 1,444 | ±0 | ±0% | 450,200 |
| 2014/08/26 | 1,457 | 1,463 | 1,440 | 1,444 | -17 | -1.2% | 261,700 |
| 2014/08/25 | 1,470 | 1,477 | 1,451 | 1,461 | +4 | +0.3% | 384,000 |
| 2014/08/22 | 1,463 | 1,477 | 1,451 | 1,457 | -6 | -0.4% | 377,100 |
| 2014/08/21 | 1,475 | 1,478 | 1,457 | 1,463 | -11 | -0.7% | 463,800 |
| 2014/08/20 | 1,482 | 1,490 | 1,468 | 1,474 | +7 | +0.5% | 477,600 |
| 2014/08/19 | 1,486 | 1,490 | 1,462 | 1,467 | +1 | +0.1% | 475,900 |
| 2014/08/18 | 1,477 | 1,487 | 1,456 | 1,466 | +11 | +0.8% | 662,300 |
| 2014/08/15 | 1,457 | 1,464 | 1,447 | 1,455 | -8 | -0.5% | 315,900 |
| 2014/08/14 | 1,470 | 1,482 | 1,461 | 1,463 | ±0 | ±0% | 319,800 |
| 2014/08/13 | 1,445 | 1,467 | 1,443 | 1,463 | +5 | +0.3% | 400,200 |
| 2014/08/12 | 1,467 | 1,478 | 1,453 | 1,458 | -16 | -1.1% | 422,000 |
| 2014/08/11 | 1,459 | 1,478 | 1,447 | 1,474 | +57 | +4% | 532,100 |
| 2014/08/08 | 1,457 | 1,460 | 1,412 | 1,417 | -65 | -4.4% | 1,053,900 |
| 2014/08/07 | 1,478 | 1,488 | 1,463 | 1,482 | +3 | +0.2% | 446,800 |
| 2014/08/06 | 1,502 | 1,509 | 1,471 | 1,479 | -23 | -1.5% | 606,400 |
| 2014/08/05 | 1,542 | 1,542 | 1,496 | 1,502 | -27 | -1.8% | 611,700 |
| 2014/08/04 | 1,548 | 1,550 | 1,520 | 1,529 | -19 | -1.2% | 464,700 |
| 2014/08/01 | 1,580 | 1,585 | 1,544 | 1,548 | -75 | -4.6% | 769,300 |
| 2014/07/31 | 1,638 | 1,653 | 1,613 | 1,623 | +9 | +0.6% | 798,200 |
| 2014/07/30 | 1,580 | 1,620 | 1,580 | 1,614 | +23 | +1.4% | 486,500 |
| 2014/07/29 | 1,593 | 1,599 | 1,584 | 1,591 | +13 | +0.8% | 423,700 |
| 2014/07/28 | 1,553 | 1,581 | 1,551 | 1,578 | +28 | +1.8% | 427,500 |
| 2014/07/25 | 1,556 | 1,556 | 1,534 | 1,550 | +11 | +0.7% | 542,200 |
| 2014/07/24 | 1,561 | 1,561 | 1,530 | 1,539 | -7 | -0.5% | 529,100 |
| 2014/07/23 | 1,552 | 1,560 | 1,546 | 1,546 | -7 | -0.5% | 344,900 |
| 2014/07/22 | 1,550 | 1,570 | 1,550 | 1,553 | +12 | +0.8% | 430,900 |
| 2014/07/18 | 1,547 | 1,548 | 1,526 | 1,541 | -35 | -2.2% | 508,700 |
| 2014/07/17 | 1,598 | 1,603 | 1,563 | 1,576 | -25 | -1.6% | 611,800 |
| 2014/07/16 | 1,606 | 1,619 | 1,591 | 1,601 | +2 | +0.1% | 478,800 |
| 2014/07/15 | 1,578 | 1,603 | 1,577 | 1,599 | +17 | +1.1% | 569,600 |
| 2014/07/14 | 1,571 | 1,585 | 1,557 | 1,582 | +22 | +1.4% | 413,600 |
| 2014/07/11 | 1,541 | 1,563 | 1,537 | 1,560 | +4 | +0.3% | 731,000 |
| 2014/07/10 | 1,560 | 1,567 | 1,542 | 1,556 | -8 | -0.5% | 549,600 |
| 2014/07/09 | 1,557 | 1,565 | 1,550 | 1,564 | -3 | -0.2% | 318,500 |
| 2014/07/08 | 1,574 | 1,574 | 1,543 | 1,567 | -15 | -0.9% | 548,500 |
| 2014/07/07 | 1,575 | 1,599 | 1,572 | 1,582 | +18 | +1.2% | 619,900 |
| 2014/07/04 | 1,567 | 1,577 | 1,559 | 1,564 | +23 | +1.5% | 395,900 |
| 2014/07/03 | 1,550 | 1,569 | 1,529 | 1,541 | -14 | -0.9% | 547,800 |
| 2014/07/02 | 1,568 | 1,583 | 1,552 | 1,555 | -20 | -1.3% | 539,800 |
| 2014/07/01 | 1,552 | 1,587 | 1,546 | 1,575 | +19 | +1.2% | 615,900 |
| 2014/06/30 | 1,549 | 1,556 | 1,528 | 1,556 | +25 | +1.6% | 549,700 |
| 2014/06/27 | 1,576 | 1,579 | 1,521 | 1,531 | -48 | -3% | 620,200 |
| 2014/06/26 | 1,574 | 1,582 | 1,560 | 1,579 | +20 | +1.3% | 331,800 |
| 2014/06/25 | 1,565 | 1,572 | 1,555 | 1,559 | -14 | -0.9% | 364,000 |
| 2014/06/24 | 1,566 | 1,582 | 1,556 | 1,573 | +8 | +0.5% | 413,100 |
| 2014/06/23 | 1,567 | 1,573 | 1,553 | 1,565 | +14 | +0.9% | 447,200 |
| 2014/06/20 | 1,536 | 1,563 | 1,536 | 1,551 | +1 | +0.1% | 589,600 |
2501～
2550
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
