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 |
|---|---|---|---|---|---|---|---|
| 2013/05/09 | 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 |
| 2013/03/29 | 1,307 | 1,335 | 1,303 | 1,324 | +30 | +2.3% | 840,300 |
| 2013/03/28 | 1,319 | 1,332 | 1,281 | 1,294 | -31 | -2.3% | 1,197,600 |
| 2013/03/27 | 1,329 | 1,348 | 1,320 | 1,325 | -13 | -1% | 507,400 |
| 2013/03/26 | 1,331 | 1,348 | 1,328 | 1,338 | -17 | -1.3% | 413,600 |
| 2013/03/25 | 1,380 | 1,380 | 1,348 | 1,355 | +23 | +1.7% | 586,000 |
| 2013/03/22 | 1,364 | 1,378 | 1,329 | 1,332 | -49 | -3.5% | 779,500 |
| 2013/03/21 | 1,363 | 1,391 | 1,362 | 1,381 | +16 | +1.2% | 593,800 |
| 2013/03/19 | 1,352 | 1,368 | 1,340 | 1,365 | +51 | +3.9% | 595,600 |
| 2013/03/18 | 1,331 | 1,338 | 1,314 | 1,314 | -60 | -4.4% | 737,400 |
| 2013/03/15 | 1,348 | 1,378 | 1,345 | 1,374 | +37 | +2.8% | 585,600 |
| 2013/03/14 | 1,314 | 1,338 | 1,310 | 1,337 | +34 | +2.6% | 532,600 |
| 2013/03/13 | 1,307 | 1,329 | 1,303 | 1,303 | -17 | -1.3% | 919,800 |
| 2013/03/12 | 1,363 | 1,364 | 1,319 | 1,320 | -26 | -1.9% | 1,006,000 |
| 2013/03/11 | 1,352 | 1,369 | 1,333 | 1,346 | -7 | -0.5% | 630,800 |
| 2013/03/08 | 1,344 | 1,371 | 1,338 | 1,353 | +23 | +1.7% | 3,812,200 |
| 2013/03/07 | 1,337 | 1,349 | 1,322 | 1,330 | +11 | +0.8% | 690,800 |
| 2013/03/06 | 1,340 | 1,344 | 1,308 | 1,319 | -2 | -0.2% | 667,400 |
| 2013/03/05 | 1,348 | 1,353 | 1,318 | 1,321 | -19 | -1.4% | 460,500 |
| 2013/03/04 | 1,353 | 1,363 | 1,330 | 1,340 | -5 | -0.4% | 446,600 |
| 2013/03/01 | 1,323 | 1,350 | 1,310 | 1,345 | -2 | -0.1% | 441,600 |
| 2013/02/28 | 1,330 | 1,348 | 1,316 | 1,347 | +41 | +3.1% | 871,000 |
| 2013/02/27 | 1,328 | 1,336 | 1,306 | 1,306 | -15 | -1.1% | 609,600 |
| 2013/02/26 | 1,340 | 1,356 | 1,306 | 1,321 | -81 | -5.8% | 965,900 |
| 2013/02/25 | 1,390 | 1,414 | 1,380 | 1,402 | +56 | +4.2% | 734,100 |
3001～
3050
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 | 343,600円 | +4.1% | +27.8% | 3.32% | 11.43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 | 478,300円 | -1.3% | -1.6% | 2.59% | 17.52倍 | 3.15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 | 395,900円 | +2.1% | +6.3% | 2.53% | 16.72倍 | 1.36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 | 190,200円 | +2.4% | +4.2% | 4.73% | 68.34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 | 119,900円 | +3.4% | -93.3% | 1.75% | - | 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
