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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,223 | 1,234 | 1,212 | 1,224 | -29 | -2.3% | 1,199,600 |
| 2011/06/01 | 1,252 | 1,253 | 1,233 | 1,253 | -5 | -0.4% | 741,400 |
| 2011/05/31 | 1,230 | 1,261 | 1,225 | 1,258 | +26 | +2.1% | 502,700 |
| 2011/05/30 | 1,226 | 1,243 | 1,217 | 1,232 | -4 | -0.3% | 422,000 |
| 2011/05/27 | 1,235 | 1,248 | 1,224 | 1,236 | -8 | -0.6% | 638,700 |
| 2011/05/26 | 1,239 | 1,256 | 1,233 | 1,244 | +19 | +1.6% | 423,100 |
| 2011/05/25 | 1,244 | 1,245 | 1,223 | 1,225 | -13 | -1.1% | 273,500 |
| 2011/05/24 | 1,233 | 1,248 | 1,229 | 1,238 | -1 | -0.1% | 295,800 |
| 2011/05/23 | 1,244 | 1,253 | 1,230 | 1,239 | -26 | -2.1% | 498,900 |
| 2011/05/20 | 1,263 | 1,276 | 1,256 | 1,265 | +1 | +0.1% | 432,800 |
| 2011/05/19 | 1,273 | 1,279 | 1,261 | 1,264 | -7 | -0.6% | 427,000 |
| 2011/05/18 | 1,270 | 1,285 | 1,263 | 1,271 | +2 | +0.2% | 503,400 |
| 2011/05/17 | 1,250 | 1,274 | 1,240 | 1,269 | +9 | +0.7% | 624,800 |
| 2011/05/16 | 1,255 | 1,277 | 1,251 | 1,260 | -15 | -1.2% | 563,800 |
| 2011/05/13 | 1,310 | 1,312 | 1,254 | 1,275 | -37 | -2.8% | 1,473,800 |
| 2011/05/12 | 1,328 | 1,339 | 1,311 | 1,312 | -38 | -2.8% | 626,700 |
| 2011/05/11 | 1,360 | 1,365 | 1,348 | 1,350 | +10 | +0.7% | 529,800 |
| 2011/05/10 | 1,353 | 1,362 | 1,331 | 1,340 | -14 | -1% | 607,900 |
| 2011/05/09 | 1,346 | 1,369 | 1,340 | 1,354 | -1 | -0.1% | 409,600 |
| 2011/05/06 | 1,344 | 1,359 | 1,341 | 1,355 | -23 | -1.7% | 487,700 |
| 2011/05/02 | 1,356 | 1,386 | 1,351 | 1,378 | +9 | +0.7% | 640,700 |
| 2011/04/28 | 1,363 | 1,374 | 1,350 | 1,369 | +17 | +1.3% | 637,100 |
| 2011/04/27 | 1,339 | 1,373 | 1,339 | 1,352 | +16 | +1.2% | 683,400 |
| 2011/04/26 | 1,360 | 1,365 | 1,332 | 1,336 | -38 | -2.8% | 684,700 |
| 2011/04/25 | 1,373 | 1,394 | 1,372 | 1,374 | +2 | +0.1% | 307,900 |
| 2011/04/22 | 1,367 | 1,387 | 1,360 | 1,372 | -6 | -0.4% | 436,400 |
| 2011/04/21 | 1,385 | 1,390 | 1,368 | 1,378 | +5 | +0.4% | 456,400 |
| 2011/04/20 | 1,370 | 1,382 | 1,360 | 1,373 | +17 | +1.3% | 751,000 |
| 2011/04/19 | 1,340 | 1,365 | 1,333 | 1,356 | -4 | -0.3% | 532,200 |
| 2011/04/18 | 1,363 | 1,378 | 1,357 | 1,360 | +1 | +0.1% | 643,500 |
| 2011/04/15 | 1,361 | 1,368 | 1,346 | 1,359 | -3 | -0.2% | 538,200 |
| 2011/04/14 | 1,324 | 1,367 | 1,310 | 1,362 | +20 | +1.5% | 852,900 |
| 2011/04/13 | 1,325 | 1,351 | 1,322 | 1,342 | +9 | +0.7% | 859,800 |
| 2011/04/12 | 1,354 | 1,356 | 1,324 | 1,333 | -55 | -4% | 1,067,700 |
| 2011/04/11 | 1,379 | 1,401 | 1,377 | 1,388 | -7 | -0.5% | 410,800 |
| 2011/04/08 | 1,374 | 1,406 | 1,354 | 1,395 | +24 | +1.8% | 1,545,600 |
| 2011/04/07 | 1,379 | 1,390 | 1,367 | 1,371 | +8 | +0.6% | 808,200 |
| 2011/04/06 | 1,379 | 1,382 | 1,354 | 1,363 | -16 | -1.2% | 1,046,200 |
| 2011/04/05 | 1,367 | 1,385 | 1,352 | 1,379 | +4 | +0.3% | 1,079,700 |
| 2011/04/04 | 1,357 | 1,387 | 1,352 | 1,375 | +27 | +2% | 1,058,000 |
| 2011/04/01 | 1,370 | 1,374 | 1,333 | 1,348 | -16 | -1.2% | 910,900 |
| 2011/03/31 | 1,347 | 1,367 | 1,314 | 1,364 | +16 | +1.2% | 975,400 |
| 2011/03/30 | 1,300 | 1,348 | 1,278 | 1,348 | +23 | +1.7% | 1,273,900 |
| 2011/03/29 | 1,246 | 1,332 | 1,237 | 1,325 | +61 | +4.8% | 2,717,200 |
| 2011/03/28 | 1,308 | 1,314 | 1,240 | 1,264 | -33 | -2.5% | 1,800,000 |
| 2011/03/25 | 1,315 | 1,318 | 1,284 | 1,297 | +12 | +0.9% | 1,110,800 |
| 2011/03/24 | 1,281 | 1,306 | 1,269 | 1,285 | +28 | +2.2% | 1,531,400 |
| 2011/03/23 | 1,260 | 1,282 | 1,225 | 1,257 | -2 | -0.2% | 2,327,700 |
| 2011/03/22 | 1,188 | 1,261 | 1,182 | 1,259 | +108 | +9.4% | 2,353,300 |
| 2011/03/18 | 1,234 | 1,240 | 1,136 | 1,151 | +20 | +1.8% | 2,005,700 |
3301～
3350
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
