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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,526 | 1,558 | 1,521 | 1,550 | +11 | +0.7% | 539,400 |
| 2014/06/18 | 1,526 | 1,544 | 1,519 | 1,539 | +15 | +1% | 491,800 |
| 2014/06/17 | 1,511 | 1,533 | 1,511 | 1,524 | +20 | +1.3% | 486,300 |
| 2014/06/16 | 1,526 | 1,532 | 1,495 | 1,504 | -43 | -2.8% | 759,600 |
| 2014/06/13 | 1,522 | 1,550 | 1,501 | 1,547 | +17 | +1.1% | 1,545,400 |
| 2014/06/12 | 1,540 | 1,545 | 1,512 | 1,530 | -30 | -1.9% | 542,300 |
| 2014/06/11 | 1,555 | 1,562 | 1,541 | 1,560 | +15 | +1% | 375,400 |
| 2014/06/10 | 1,576 | 1,580 | 1,541 | 1,545 | -31 | -2% | 454,700 |
| 2014/06/09 | 1,600 | 1,600 | 1,576 | 1,576 | +5 | +0.3% | 449,200 |
| 2014/06/06 | 1,556 | 1,576 | 1,547 | 1,571 | +12 | +0.8% | 579,400 |
| 2014/06/05 | 1,554 | 1,562 | 1,541 | 1,559 | +6 | +0.4% | 591,600 |
| 2014/06/04 | 1,569 | 1,582 | 1,546 | 1,553 | -26 | -1.6% | 480,400 |
| 2014/06/03 | 1,594 | 1,624 | 1,573 | 1,579 | +23 | +1.5% | 764,900 |
| 2014/06/02 | 1,520 | 1,559 | 1,515 | 1,556 | +58 | +3.9% | 531,100 |
| 2014/05/30 | 1,514 | 1,517 | 1,487 | 1,498 | -22 | -1.4% | 877,000 |
| 2014/05/29 | 1,518 | 1,522 | 1,505 | 1,520 | -14 | -0.9% | 453,400 |
| 2014/05/28 | 1,546 | 1,552 | 1,526 | 1,534 | -18 | -1.2% | 408,800 |
| 2014/05/27 | 1,530 | 1,568 | 1,530 | 1,552 | +13 | +0.8% | 440,300 |
| 2014/05/26 | 1,522 | 1,540 | 1,513 | 1,539 | +26 | +1.7% | 322,600 |
| 2014/05/23 | 1,525 | 1,530 | 1,508 | 1,513 | -6 | -0.4% | 419,400 |
| 2014/05/22 | 1,484 | 1,523 | 1,479 | 1,519 | +65 | +4.5% | 813,600 |
| 2014/05/21 | 1,434 | 1,457 | 1,424 | 1,454 | +11 | +0.8% | 412,000 |
| 2014/05/20 | 1,456 | 1,457 | 1,434 | 1,443 | -2 | -0.1% | 425,200 |
| 2014/05/19 | 1,493 | 1,493 | 1,443 | 1,445 | -47 | -3.2% | 491,000 |
| 2014/05/16 | 1,431 | 1,497 | 1,426 | 1,492 | +1 | +0.1% | 1,043,200 |
| 2014/05/15 | 1,519 | 1,519 | 1,479 | 1,491 | -30 | -2% | 289,300 |
| 2014/05/14 | 1,506 | 1,570 | 1,491 | 1,521 | +6 | +0.4% | 480,600 |
| 2014/05/13 | 1,504 | 1,546 | 1,494 | 1,515 | +41 | +2.8% | 626,300 |
| 2014/05/12 | 1,474 | 1,489 | 1,469 | 1,474 | -12 | -0.8% | 358,800 |
| 2014/05/09 | 1,483 | 1,504 | 1,478 | 1,486 | -2 | -0.1% | 590,900 |
| 2014/05/08 | 1,466 | 1,495 | 1,460 | 1,488 | +22 | +1.5% | 458,100 |
| 2014/05/07 | 1,520 | 1,537 | 1,466 | 1,466 | -73 | -4.7% | 859,500 |
| 2014/05/02 | 1,543 | 1,556 | 1,534 | 1,539 | -8 | -0.5% | 455,600 |
| 2014/05/01 | 1,519 | 1,552 | 1,519 | 1,547 | +28 | +1.8% | 401,700 |
| 2014/04/30 | 1,534 | 1,536 | 1,512 | 1,519 | -7 | -0.5% | 522,600 |
| 2014/04/28 | 1,532 | 1,537 | 1,507 | 1,526 | -30 | -1.9% | 391,600 |
| 2014/04/25 | 1,563 | 1,587 | 1,549 | 1,556 | -6 | -0.4% | 425,300 |
| 2014/04/24 | 1,572 | 1,590 | 1,554 | 1,562 | -7 | -0.4% | 509,600 |
| 2014/04/23 | 1,571 | 1,583 | 1,557 | 1,569 | +21 | +1.4% | 315,800 |
| 2014/04/22 | 1,580 | 1,593 | 1,548 | 1,548 | -28 | -1.8% | 384,900 |
| 2014/04/21 | 1,589 | 1,599 | 1,573 | 1,576 | -2 | -0.1% | 294,200 |
| 2014/04/18 | 1,593 | 1,595 | 1,566 | 1,578 | +7 | +0.4% | 319,200 |
| 2014/04/17 | 1,529 | 1,582 | 1,529 | 1,571 | +17 | +1.1% | 599,100 |
| 2014/04/16 | 1,524 | 1,566 | 1,512 | 1,554 | +49 | +3.3% | 644,800 |
| 2014/04/15 | 1,519 | 1,521 | 1,491 | 1,505 | +15 | +1% | 601,700 |
| 2014/04/14 | 1,500 | 1,504 | 1,480 | 1,490 | -12 | -0.8% | 588,800 |
| 2014/04/11 | 1,508 | 1,522 | 1,496 | 1,502 | -30 | -2% | 1,595,600 |
| 2014/04/10 | 1,578 | 1,582 | 1,519 | 1,532 | -13 | -0.8% | 735,500 |
| 2014/04/09 | 1,588 | 1,589 | 1,543 | 1,545 | -56 | -3.5% | 772,300 |
| 2014/04/08 | 1,619 | 1,623 | 1,600 | 1,601 | -18 | -1.1% | 662,600 |
2551～
2600
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
