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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,394 | 1,423 | 1,364 | 1,415 | -12 | -0.8% | 536,900 |
| 2013/06/11 | 1,455 | 1,473 | 1,414 | 1,427 | -19 | -1.3% | 910,900 |
| 2013/06/10 | 1,401 | 1,449 | 1,385 | 1,446 | +83 | +6.1% | 808,900 |
| 2013/06/07 | 1,373 | 1,389 | 1,306 | 1,363 | -26 | -1.9% | 956,900 |
| 2013/06/06 | 1,362 | 1,426 | 1,361 | 1,389 | +40 | +3% | 1,487,700 |
| 2013/06/05 | 1,415 | 1,439 | 1,349 | 1,349 | -69 | -4.9% | 1,209,900 |
| 2013/06/04 | 1,386 | 1,431 | 1,356 | 1,418 | +32 | +2.3% | 887,300 |
| 2013/06/03 | 1,448 | 1,448 | 1,372 | 1,386 | -68 | -4.7% | 830,700 |
| 2013/05/31 | 1,447 | 1,472 | 1,415 | 1,454 | +57 | +4.1% | 1,383,000 |
| 2013/05/30 | 1,445 | 1,463 | 1,393 | 1,397 | -93 | -6.2% | 1,228,800 |
| 2013/05/29 | 1,515 | 1,525 | 1,478 | 1,490 | -4 | -0.3% | 775,600 |
| 2013/05/28 | 1,455 | 1,519 | 1,440 | 1,494 | +39 | +2.7% | 837,300 |
| 2013/05/27 | 1,476 | 1,536 | 1,439 | 1,455 | -95 | -6.1% | 821,100 |
| 2013/05/24 | 1,572 | 1,605 | 1,485 | 1,550 | +10 | +0.6% | 1,354,100 |
| 2013/05/23 | 1,702 | 1,755 | 1,539 | 1,540 | -145 | -8.6% | 1,561,600 |
| 2013/05/22 | 1,669 | 1,719 | 1,663 | 1,685 | +22 | +1.3% | 939,900 |
| 2013/05/21 | 1,595 | 1,668 | 1,585 | 1,663 | +40 | +2.5% | 852,800 |
| 2013/05/20 | 1,593 | 1,641 | 1,580 | 1,623 | +67 | +4.3% | 956,400 |
| 2013/05/17 | 1,523 | 1,560 | 1,502 | 1,556 | +63 | +4.2% | 1,002,500 |
| 2013/05/16 | 1,591 | 1,607 | 1,477 | 1,493 | -84 | -5.3% | 1,385,400 |
| 2013/05/15 | 1,547 | 1,600 | 1,530 | 1,577 | +70 | +4.6% | 1,048,100 |
| 2013/05/14 | 1,489 | 1,515 | 1,480 | 1,507 | +8 | +0.5% | 629,000 |
| 2013/05/13 | 1,500 | 1,521 | 1,484 | 1,499 | +24 | +1.6% | 706,900 |
| 2013/05/10 | 1,457 | 1,480 | 1,444 | 1,475 | +68 | +4.8% | 964,800 |
| 2013/05/09 | 1,406 | 1,430 | 1,403 | 1,407 | +16 | +1.2% | 584,600 |
| 2013/05/08 | 1,409 | 1,414 | 1,389 | 1,391 | -21 | -1.5% | 797,000 |
| 2013/05/07 | 1,366 | 1,417 | 1,361 | 1,412 | +98 | +7.5% | 1,146,400 |
| 2013/05/02 | 1,325 | 1,347 | 1,305 | 1,314 | +4 | +0.3% | 750,200 |
| 2013/05/01 | 1,325 | 1,336 | 1,299 | 1,310 | -24 | -1.8% | 519,300 |
| 2013/04/30 | 1,320 | 1,340 | 1,307 | 1,334 | +15 | +1.1% | 784,700 |
| 2013/04/26 | 1,340 | 1,345 | 1,316 | 1,319 | -11 | -0.8% | 731,200 |
| 2013/04/25 | 1,328 | 1,338 | 1,313 | 1,330 | +3 | +0.2% | 780,900 |
| 2013/04/24 | 1,305 | 1,327 | 1,303 | 1,327 | +49 | +3.8% | 855,800 |
| 2013/04/23 | 1,286 | 1,300 | 1,273 | 1,278 | -28 | -2.1% | 611,300 |
| 2013/04/22 | 1,290 | 1,311 | 1,290 | 1,306 | +46 | +3.7% | 915,100 |
| 2013/04/19 | 1,235 | 1,266 | 1,219 | 1,260 | +24 | +1.9% | 657,300 |
| 2013/04/18 | 1,255 | 1,268 | 1,226 | 1,236 | -45 | -3.5% | 1,146,600 |
| 2013/04/17 | 1,273 | 1,287 | 1,262 | 1,281 | +14 | +1.1% | 628,900 |
| 2013/04/16 | 1,244 | 1,274 | 1,230 | 1,267 | -7 | -0.5% | 987,700 |
| 2013/04/15 | 1,311 | 1,323 | 1,265 | 1,274 | -36 | -2.7% | 903,900 |
| 2013/04/12 | 1,333 | 1,340 | 1,303 | 1,310 | -4 | -0.3% | 1,926,300 |
| 2013/04/11 | 1,335 | 1,360 | 1,307 | 1,314 | -21 | -1.6% | 1,337,600 |
| 2013/04/10 | 1,340 | 1,350 | 1,320 | 1,335 | -2 | -0.1% | 1,028,700 |
| 2013/04/09 | 1,346 | 1,370 | 1,323 | 1,337 | +23 | +1.8% | 845,300 |
| 2013/04/08 | 1,318 | 1,338 | 1,300 | 1,314 | +54 | +4.3% | 891,500 |
| 2013/04/05 | 1,343 | 1,355 | 1,258 | 1,260 | -23 | -1.8% | 1,324,200 |
| 2013/04/04 | 1,228 | 1,283 | 1,216 | 1,283 | +26 | +2.1% | 993,200 |
| 2013/04/03 | 1,265 | 1,276 | 1,234 | 1,257 | +9 | +0.7% | 975,000 |
| 2013/04/02 | 1,322 | 1,324 | 1,241 | 1,248 | -68 | -5.2% | 1,108,400 |
| 2013/04/01 | 1,341 | 1,376 | 1,315 | 1,316 | -8 | -0.6% | 1,371,100 |
2801～
2850
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
