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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,187 | 1,196 | 1,137 | 1,143 | -53 | -4.4% | 716,500 |
| 2011/10/24 | 1,190 | 1,197 | 1,180 | 1,196 | +24 | +2% | 620,500 |
| 2011/10/21 | 1,183 | 1,188 | 1,168 | 1,172 | -10 | -0.8% | 367,100 |
| 2011/10/20 | 1,199 | 1,199 | 1,170 | 1,182 | -19 | -1.6% | 540,100 |
| 2011/10/19 | 1,204 | 1,209 | 1,185 | 1,201 | +20 | +1.7% | 631,100 |
| 2011/10/18 | 1,187 | 1,194 | 1,179 | 1,181 | -31 | -2.6% | 376,000 |
| 2011/10/17 | 1,208 | 1,218 | 1,197 | 1,212 | +25 | +2.1% | 348,000 |
| 2011/10/14 | 1,215 | 1,216 | 1,187 | 1,187 | -28 | -2.3% | 1,115,600 |
| 2011/10/13 | 1,219 | 1,219 | 1,194 | 1,215 | +26 | +2.2% | 397,000 |
| 2011/10/12 | 1,175 | 1,195 | 1,174 | 1,189 | +13 | +1.1% | 446,700 |
| 2011/10/11 | 1,167 | 1,181 | 1,167 | 1,176 | +42 | +3.7% | 540,400 |
| 2011/10/07 | 1,135 | 1,156 | 1,131 | 1,134 | ±0 | ±0% | 578,400 |
| 2011/10/06 | 1,138 | 1,141 | 1,121 | 1,134 | +15 | +1.3% | 395,800 |
| 2011/10/05 | 1,132 | 1,138 | 1,107 | 1,119 | -2 | -0.2% | 938,000 |
| 2011/10/04 | 1,149 | 1,149 | 1,111 | 1,121 | -39 | -3.4% | 1,242,900 |
| 2011/10/03 | 1,167 | 1,179 | 1,151 | 1,160 | -29 | -2.4% | 863,100 |
| 2011/09/30 | 1,200 | 1,236 | 1,188 | 1,189 | -41 | -3.3% | 1,459,600 |
| 2011/09/29 | 1,203 | 1,232 | 1,203 | 1,230 | +19 | +1.6% | 579,100 |
| 2011/09/28 | 1,179 | 1,211 | 1,169 | 1,211 | +28 | +2.4% | 571,100 |
| 2011/09/27 | 1,163 | 1,183 | 1,153 | 1,183 | +48 | +4.2% | 654,400 |
| 2011/09/26 | 1,129 | 1,140 | 1,107 | 1,135 | +14 | +1.2% | 1,287,600 |
| 2011/09/22 | 1,123 | 1,134 | 1,112 | 1,121 | -31 | -2.7% | 881,400 |
| 2011/09/21 | 1,145 | 1,155 | 1,140 | 1,152 | +12 | +1.1% | 275,900 |
| 2011/09/20 | 1,142 | 1,146 | 1,133 | 1,140 | -28 | -2.4% | 435,300 |
| 2011/09/16 | 1,157 | 1,171 | 1,148 | 1,168 | +38 | +3.4% | 564,800 |
| 2011/09/15 | 1,135 | 1,140 | 1,122 | 1,130 | +21 | +1.9% | 409,900 |
| 2011/09/14 | 1,128 | 1,135 | 1,107 | 1,109 | -15 | -1.3% | 395,100 |
| 2011/09/13 | 1,116 | 1,126 | 1,111 | 1,124 | +15 | +1.4% | 514,700 |
| 2011/09/12 | 1,120 | 1,120 | 1,106 | 1,109 | -41 | -3.6% | 521,100 |
| 2011/09/09 | 1,152 | 1,164 | 1,149 | 1,150 | -10 | -0.9% | 2,650,400 |
| 2011/09/08 | 1,165 | 1,178 | 1,154 | 1,160 | +15 | +1.3% | 423,600 |
| 2011/09/07 | 1,159 | 1,159 | 1,132 | 1,145 | +10 | +0.9% | 919,800 |
| 2011/09/06 | 1,152 | 1,155 | 1,133 | 1,135 | -32 | -2.7% | 846,500 |
| 2011/09/05 | 1,173 | 1,176 | 1,161 | 1,167 | -23 | -1.9% | 578,700 |
| 2011/09/02 | 1,192 | 1,203 | 1,176 | 1,190 | -23 | -1.9% | 651,600 |
| 2011/09/01 | 1,216 | 1,231 | 1,206 | 1,213 | -9 | -0.7% | 752,300 |
| 2011/08/31 | 1,215 | 1,231 | 1,213 | 1,222 | +4 | +0.3% | 466,000 |
| 2011/08/30 | 1,215 | 1,231 | 1,211 | 1,218 | +11 | +0.9% | 602,600 |
| 2011/08/29 | 1,196 | 1,217 | 1,191 | 1,207 | +10 | +0.8% | 490,500 |
| 2011/08/26 | 1,191 | 1,209 | 1,180 | 1,197 | +4 | +0.3% | 588,500 |
| 2011/08/25 | 1,219 | 1,226 | 1,192 | 1,193 | +2 | +0.2% | 770,600 |
| 2011/08/24 | 1,212 | 1,219 | 1,185 | 1,191 | -4 | -0.3% | 502,200 |
| 2011/08/23 | 1,184 | 1,196 | 1,169 | 1,195 | +26 | +2.2% | 943,400 |
| 2011/08/22 | 1,167 | 1,184 | 1,160 | 1,169 | -2 | -0.2% | 513,700 |
| 2011/08/19 | 1,156 | 1,184 | 1,154 | 1,171 | -15 | -1.3% | 618,500 |
| 2011/08/18 | 1,193 | 1,201 | 1,185 | 1,186 | -19 | -1.6% | 759,700 |
| 2011/08/17 | 1,186 | 1,210 | 1,181 | 1,205 | -4 | -0.3% | 478,200 |
| 2011/08/16 | 1,208 | 1,219 | 1,203 | 1,209 | -2 | -0.2% | 812,500 |
| 2011/08/15 | 1,217 | 1,225 | 1,194 | 1,211 | +19 | +1.6% | 815,100 |
| 2011/08/12 | 1,186 | 1,205 | 1,179 | 1,192 | +22 | +1.9% | 1,369,100 |
3201～
3250
件表示中 / 3585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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.70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 |
| 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 |
| 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 | 0.92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
