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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,626 | 1,638 | 1,612 | 1,619 | -41 | -2.5% | 505,600 |
| 2014/04/04 | 1,656 | 1,671 | 1,645 | 1,660 | -2 | -0.1% | 368,500 |
| 2014/04/03 | 1,675 | 1,693 | 1,661 | 1,662 | -11 | -0.7% | 614,000 |
| 2014/04/02 | 1,660 | 1,698 | 1,654 | 1,673 | +19 | +1.1% | 642,700 |
| 2014/04/01 | 1,667 | 1,673 | 1,637 | 1,654 | -22 | -1.3% | 747,500 |
| 2014/03/31 | 1,680 | 1,690 | 1,654 | 1,676 | +16 | +1% | 684,600 |
| 2014/03/28 | 1,626 | 1,664 | 1,619 | 1,660 | +33 | +2% | 788,200 |
| 2014/03/27 | 1,584 | 1,635 | 1,557 | 1,627 | +20 | +1.2% | 1,274,800 |
| 2014/03/26 | 1,617 | 1,635 | 1,598 | 1,607 | -3 | -0.2% | 1,052,600 |
| 2014/03/25 | 1,595 | 1,635 | 1,585 | 1,610 | +11 | +0.7% | 833,900 |
| 2014/03/24 | 1,573 | 1,626 | 1,570 | 1,599 | +48 | +3.1% | 1,065,800 |
| 2014/03/20 | 1,631 | 1,631 | 1,551 | 1,551 | -70 | -4.3% | 810,300 |
| 2014/03/19 | 1,622 | 1,645 | 1,589 | 1,621 | -1 | -0.1% | 745,600 |
| 2014/03/18 | 1,644 | 1,653 | 1,610 | 1,622 | +2 | +0.1% | 631,400 |
| 2014/03/17 | 1,632 | 1,648 | 1,603 | 1,620 | -29 | -1.8% | 849,600 |
| 2014/03/14 | 1,687 | 1,692 | 1,637 | 1,649 | -102 | -5.8% | 2,634,800 |
| 2014/03/13 | 1,747 | 1,774 | 1,741 | 1,751 | +10 | +0.6% | 460,900 |
| 2014/03/12 | 1,790 | 1,791 | 1,737 | 1,741 | -72 | -4% | 581,000 |
| 2014/03/11 | 1,817 | 1,826 | 1,798 | 1,813 | +10 | +0.6% | 453,300 |
| 2014/03/10 | 1,805 | 1,820 | 1,786 | 1,803 | -19 | -1% | 415,700 |
| 2014/03/07 | 1,800 | 1,824 | 1,788 | 1,822 | +23 | +1.3% | 613,200 |
| 2014/03/06 | 1,793 | 1,814 | 1,756 | 1,799 | +29 | +1.6% | 629,700 |
| 2014/03/05 | 1,768 | 1,802 | 1,768 | 1,770 | +36 | +2.1% | 765,000 |
| 2014/03/04 | 1,707 | 1,743 | 1,694 | 1,734 | ±0 | ±0% | 475,700 |
| 2014/03/03 | 1,749 | 1,766 | 1,708 | 1,734 | -44 | -2.5% | 489,400 |
| 2014/02/28 | 1,782 | 1,791 | 1,765 | 1,778 | -23 | -1.3% | 523,600 |
| 2014/02/27 | 1,821 | 1,858 | 1,796 | 1,801 | -21 | -1.2% | 598,700 |
| 2014/02/26 | 1,817 | 1,839 | 1,803 | 1,822 | -33 | -1.8% | 670,300 |
| 2014/02/25 | 1,865 | 1,897 | 1,850 | 1,855 | +22 | +1.2% | 586,100 |
| 2014/02/24 | 1,844 | 1,889 | 1,813 | 1,833 | -43 | -2.3% | 581,600 |
| 2014/02/21 | 1,787 | 1,881 | 1,786 | 1,876 | +89 | +5% | 726,100 |
| 2014/02/20 | 1,858 | 1,862 | 1,785 | 1,787 | -77 | -4.1% | 612,700 |
| 2014/02/19 | 1,824 | 1,869 | 1,820 | 1,864 | +1 | +0.1% | 564,400 |
| 2014/02/18 | 1,811 | 1,874 | 1,798 | 1,863 | +53 | +2.9% | 776,600 |
| 2014/02/17 | 1,788 | 1,813 | 1,771 | 1,810 | +19 | +1.1% | 603,800 |
| 2014/02/14 | 1,837 | 1,874 | 1,787 | 1,791 | -56 | -3% | 1,188,600 |
| 2014/02/13 | 1,883 | 1,885 | 1,839 | 1,847 | -41 | -2.2% | 701,400 |
| 2014/02/12 | 1,867 | 1,904 | 1,865 | 1,888 | +13 | +0.7% | 897,800 |
| 2014/02/10 | 1,873 | 1,897 | 1,850 | 1,875 | +71 | +3.9% | 1,002,100 |
| 2014/02/07 | 1,756 | 1,828 | 1,750 | 1,804 | +66 | +3.8% | 790,200 |
| 2014/02/06 | 1,789 | 1,790 | 1,737 | 1,738 | -23 | -1.3% | 760,000 |
| 2014/02/05 | 1,734 | 1,769 | 1,721 | 1,761 | +57 | +3.3% | 1,098,200 |
| 2014/02/04 | 1,780 | 1,785 | 1,704 | 1,704 | -105 | -5.8% | 1,087,700 |
| 2014/02/03 | 1,822 | 1,848 | 1,802 | 1,809 | -39 | -2.1% | 655,100 |
| 2014/01/31 | 1,874 | 1,891 | 1,820 | 1,848 | -7 | -0.4% | 871,600 |
| 2014/01/30 | 1,850 | 1,873 | 1,842 | 1,855 | -72 | -3.7% | 930,200 |
| 2014/01/29 | 1,881 | 1,929 | 1,880 | 1,927 | +60 | +3.2% | 994,600 |
| 2014/01/28 | 1,842 | 1,910 | 1,832 | 1,867 | -3 | -0.2% | 993,400 |
| 2014/01/27 | 1,838 | 1,877 | 1,835 | 1,870 | -50 | -2.6% | 1,105,400 |
| 2014/01/24 | 1,931 | 1,945 | 1,896 | 1,920 | -35 | -1.8% | 1,245,500 |
2601～
2650
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
