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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 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 |
| 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 |
2551～
2600
件表示中 / 3762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 | 342,000円 | +4.1% | +27.8% | 3.33% | 11.38倍 | 0.79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 |
| 三和ＨＤ | 469,700円 | -1.3% | -1.6% | 2.64% | 17.20倍 | 3.09倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| リンナイ | 392,700円 | +2.1% | +6.3% | 2.55% | 16.58倍 | 1.35倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 190,300円 | +2.4% | +4.2% | 4.73% | 68.38倍 | 0.88倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| ＳＵＭＣＯ | 119,300円 | +3.4% | -93.3% | 1.76% | - | 0.71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 |
市場注目の銘柄
チャート関連のコラム
