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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,624 | 1,660 | 1,604 | 1,649 | +4 | +0.2% | 356,300 |
| 2013/08/21 | 1,648 | 1,665 | 1,622 | 1,645 | +15 | +0.9% | 450,700 |
| 2013/08/20 | 1,671 | 1,686 | 1,626 | 1,630 | -67 | -3.9% | 485,900 |
| 2013/08/19 | 1,677 | 1,697 | 1,650 | 1,697 | +21 | +1.3% | 242,900 |
| 2013/08/16 | 1,661 | 1,699 | 1,661 | 1,676 | -18 | -1.1% | 342,500 |
| 2013/08/15 | 1,705 | 1,733 | 1,687 | 1,694 | -51 | -2.9% | 459,300 |
| 2013/08/14 | 1,710 | 1,749 | 1,690 | 1,745 | +31 | +1.8% | 531,900 |
| 2013/08/13 | 1,687 | 1,715 | 1,673 | 1,714 | +61 | +3.7% | 413,800 |
| 2013/08/12 | 1,643 | 1,682 | 1,626 | 1,653 | -14 | -0.8% | 272,600 |
| 2013/08/09 | 1,656 | 1,685 | 1,647 | 1,667 | +11 | +0.7% | 944,300 |
| 2013/08/08 | 1,692 | 1,726 | 1,650 | 1,656 | -39 | -2.3% | 593,100 |
| 2013/08/07 | 1,729 | 1,742 | 1,695 | 1,695 | -74 | -4.2% | 604,000 |
| 2013/08/06 | 1,708 | 1,769 | 1,688 | 1,769 | +50 | +2.9% | 588,300 |
| 2013/08/05 | 1,731 | 1,750 | 1,715 | 1,719 | -51 | -2.9% | 460,700 |
| 2013/08/02 | 1,700 | 1,770 | 1,688 | 1,770 | +95 | +5.7% | 595,200 |
| 2013/08/01 | 1,585 | 1,675 | 1,585 | 1,675 | +52 | +3.2% | 547,300 |
| 2013/07/31 | 1,633 | 1,656 | 1,586 | 1,623 | -58 | -3.5% | 880,500 |
| 2013/07/30 | 1,650 | 1,696 | 1,634 | 1,681 | +42 | +2.6% | 630,400 |
| 2013/07/29 | 1,698 | 1,698 | 1,637 | 1,639 | -66 | -3.9% | 634,400 |
| 2013/07/26 | 1,715 | 1,748 | 1,697 | 1,705 | -49 | -2.8% | 541,400 |
| 2013/07/25 | 1,785 | 1,788 | 1,752 | 1,754 | -14 | -0.8% | 490,900 |
| 2013/07/24 | 1,751 | 1,785 | 1,751 | 1,768 | +3 | +0.2% | 303,200 |
| 2013/07/23 | 1,739 | 1,783 | 1,718 | 1,765 | +2 | +0.1% | 685,500 |
| 2013/07/22 | 1,786 | 1,796 | 1,750 | 1,763 | +10 | +0.6% | 483,500 |
| 2013/07/19 | 1,799 | 1,842 | 1,743 | 1,753 | -33 | -1.8% | 944,400 |
| 2013/07/18 | 1,750 | 1,790 | 1,740 | 1,786 | +45 | +2.6% | 706,700 |
| 2013/07/17 | 1,733 | 1,744 | 1,704 | 1,741 | -3 | -0.2% | 701,200 |
| 2013/07/16 | 1,694 | 1,746 | 1,681 | 1,744 | +30 | +1.8% | 754,100 |
| 2013/07/12 | 1,666 | 1,724 | 1,661 | 1,714 | +60 | +3.6% | 1,570,300 |
| 2013/07/11 | 1,613 | 1,660 | 1,586 | 1,654 | +30 | +1.8% | 571,900 |
| 2013/07/10 | 1,628 | 1,650 | 1,606 | 1,624 | -6 | -0.4% | 501,300 |
| 2013/07/09 | 1,590 | 1,632 | 1,578 | 1,630 | +46 | +2.9% | 664,700 |
| 2013/07/08 | 1,643 | 1,643 | 1,581 | 1,584 | -30 | -1.9% | 423,800 |
| 2013/07/05 | 1,574 | 1,626 | 1,574 | 1,614 | +44 | +2.8% | 463,800 |
| 2013/07/04 | 1,562 | 1,588 | 1,557 | 1,570 | -15 | -0.9% | 360,600 |
| 2013/07/03 | 1,601 | 1,611 | 1,575 | 1,585 | -8 | -0.5% | 467,200 |
| 2013/07/02 | 1,558 | 1,597 | 1,549 | 1,593 | +45 | +2.9% | 833,800 |
| 2013/07/01 | 1,534 | 1,550 | 1,493 | 1,548 | +21 | +1.4% | 573,800 |
| 2013/06/28 | 1,447 | 1,538 | 1,447 | 1,527 | +85 | +5.9% | 933,500 |
| 2013/06/27 | 1,403 | 1,445 | 1,392 | 1,442 | +42 | +3% | 568,000 |
| 2013/06/26 | 1,419 | 1,442 | 1,386 | 1,400 | -14 | -1% | 515,300 |
| 2013/06/25 | 1,438 | 1,459 | 1,384 | 1,414 | -15 | -1% | 644,600 |
| 2013/06/24 | 1,479 | 1,496 | 1,425 | 1,429 | -31 | -2.1% | 584,000 |
| 2013/06/21 | 1,380 | 1,473 | 1,375 | 1,460 | +56 | +4% | 1,011,300 |
| 2013/06/20 | 1,410 | 1,445 | 1,376 | 1,404 | -36 | -2.5% | 851,000 |
| 2013/06/19 | 1,463 | 1,481 | 1,413 | 1,440 | +24 | +1.7% | 760,100 |
| 2013/06/18 | 1,417 | 1,442 | 1,402 | 1,416 | -2 | -0.1% | 654,300 |
| 2013/06/17 | 1,333 | 1,418 | 1,323 | 1,418 | +81 | +6.1% | 831,500 |
| 2013/06/14 | 1,312 | 1,373 | 1,312 | 1,337 | +47 | +3.6% | 2,480,600 |
| 2013/06/13 | 1,369 | 1,369 | 1,281 | 1,290 | -125 | -8.8% | 1,009,500 |
2751～
2800
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
