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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,557 | 1,565 | 1,531 | 1,545 | -26 | -1.7% | 406,200 |
| 2010/12/29 | 1,557 | 1,575 | 1,552 | 1,571 | +13 | +0.8% | 202,300 |
| 2010/12/28 | 1,558 | 1,572 | 1,557 | 1,558 | -16 | -1% | 210,900 |
| 2010/12/27 | 1,548 | 1,582 | 1,545 | 1,574 | +19 | +1.2% | 352,700 |
| 2010/12/24 | 1,557 | 1,566 | 1,552 | 1,555 | -25 | -1.6% | 353,000 |
| 2010/12/22 | 1,583 | 1,590 | 1,569 | 1,580 | -9 | -0.6% | 591,800 |
| 2010/12/21 | 1,573 | 1,592 | 1,560 | 1,589 | +28 | +1.8% | 682,100 |
| 2010/12/20 | 1,582 | 1,599 | 1,557 | 1,561 | -25 | -1.6% | 771,600 |
| 2010/12/17 | 1,586 | 1,593 | 1,577 | 1,586 | -2 | -0.1% | 728,300 |
| 2010/12/16 | 1,600 | 1,600 | 1,583 | 1,588 | +7 | +0.4% | 507,700 |
| 2010/12/15 | 1,592 | 1,597 | 1,573 | 1,581 | -8 | -0.5% | 540,500 |
| 2010/12/14 | 1,578 | 1,601 | 1,568 | 1,589 | +14 | +0.9% | 725,400 |
| 2010/12/13 | 1,578 | 1,581 | 1,554 | 1,575 | +8 | +0.5% | 649,400 |
| 2010/12/10 | 1,631 | 1,631 | 1,565 | 1,567 | -25 | -1.6% | 3,812,400 |
| 2010/12/09 | 1,593 | 1,597 | 1,574 | 1,592 | +10 | +0.6% | 605,500 |
| 2010/12/08 | 1,580 | 1,590 | 1,550 | 1,582 | +28 | +1.8% | 867,900 |
| 2010/12/07 | 1,550 | 1,561 | 1,540 | 1,554 | -19 | -1.2% | 756,200 |
| 2010/12/06 | 1,578 | 1,582 | 1,562 | 1,573 | -8 | -0.5% | 425,900 |
| 2010/12/03 | 1,590 | 1,604 | 1,573 | 1,581 | +22 | +1.4% | 627,500 |
| 2010/12/02 | 1,553 | 1,567 | 1,551 | 1,559 | +53 | +3.5% | 692,800 |
| 2010/12/01 | 1,515 | 1,524 | 1,492 | 1,506 | ±0 | ±0% | 523,400 |
| 2010/11/30 | 1,543 | 1,553 | 1,506 | 1,506 | -36 | -2.3% | 670,900 |
| 2010/11/29 | 1,545 | 1,553 | 1,525 | 1,542 | +13 | +0.9% | 461,100 |
| 2010/11/26 | 1,527 | 1,546 | 1,526 | 1,529 | +7 | +0.5% | 420,900 |
| 2010/11/25 | 1,542 | 1,542 | 1,505 | 1,522 | -1 | -0.1% | 674,200 |
| 2010/11/24 | 1,517 | 1,534 | 1,500 | 1,523 | -34 | -2.2% | 631,800 |
| 2010/11/22 | 1,597 | 1,597 | 1,555 | 1,557 | -13 | -0.8% | 728,600 |
| 2010/11/19 | 1,597 | 1,598 | 1,566 | 1,570 | +7 | +0.4% | 368,200 |
| 2010/11/18 | 1,520 | 1,563 | 1,516 | 1,563 | +37 | +2.4% | 590,800 |
| 2010/11/17 | 1,505 | 1,530 | 1,505 | 1,526 | +3 | +0.2% | 371,400 |
| 2010/11/16 | 1,539 | 1,545 | 1,519 | 1,523 | -8 | -0.5% | 536,500 |
| 2010/11/15 | 1,517 | 1,533 | 1,510 | 1,531 | +18 | +1.2% | 354,000 |
| 2010/11/12 | 1,523 | 1,539 | 1,510 | 1,513 | -12 | -0.8% | 594,800 |
| 2010/11/11 | 1,530 | 1,536 | 1,521 | 1,525 | +7 | +0.5% | 501,900 |
| 2010/11/10 | 1,504 | 1,524 | 1,500 | 1,518 | +31 | +2.1% | 647,800 |
| 2010/11/09 | 1,490 | 1,500 | 1,474 | 1,487 | -22 | -1.5% | 777,000 |
| 2010/11/08 | 1,510 | 1,514 | 1,495 | 1,509 | +10 | +0.7% | 475,200 |
| 2010/11/05 | 1,494 | 1,517 | 1,476 | 1,499 | +35 | +2.4% | 838,200 |
| 2010/11/04 | 1,461 | 1,486 | 1,459 | 1,464 | +21 | +1.5% | 560,000 |
| 2010/11/02 | 1,432 | 1,451 | 1,432 | 1,443 | -4 | -0.3% | 710,800 |
| 2010/11/01 | 1,376 | 1,470 | 1,375 | 1,447 | +74 | +5.4% | 1,288,000 |
| 2010/10/29 | 1,391 | 1,395 | 1,365 | 1,373 | -34 | -2.4% | 729,500 |
| 2010/10/28 | 1,429 | 1,431 | 1,395 | 1,407 | -24 | -1.7% | 935,300 |
| 2010/10/27 | 1,442 | 1,448 | 1,419 | 1,431 | -10 | -0.7% | 679,900 |
| 2010/10/26 | 1,444 | 1,461 | 1,435 | 1,441 | +2 | +0.1% | 490,300 |
| 2010/10/25 | 1,438 | 1,447 | 1,435 | 1,439 | -3 | -0.2% | 525,300 |
| 2010/10/22 | 1,455 | 1,459 | 1,441 | 1,442 | -2 | -0.1% | 334,100 |
| 2010/10/21 | 1,454 | 1,470 | 1,435 | 1,444 | +3 | +0.2% | 715,700 |
| 2010/10/20 | 1,421 | 1,446 | 1,421 | 1,441 | -4 | -0.3% | 948,100 |
| 2010/10/19 | 1,441 | 1,458 | 1,439 | 1,445 | +3 | +0.2% | 506,500 |
3401～
3450
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 | 225,400円 | -3.2% | -14.8% | 4.04% | 15.65倍 | 0.56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 | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61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 | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93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 | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59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 | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94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
