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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,453 | 1,460 | 1,438 | 1,442 | -8 | -0.6% | 416,200 |
| 2010/10/15 | 1,446 | 1,455 | 1,431 | 1,450 | -12 | -0.8% | 605,600 |
| 2010/10/14 | 1,449 | 1,467 | 1,430 | 1,462 | +18 | +1.2% | 734,400 |
| 2010/10/13 | 1,454 | 1,460 | 1,431 | 1,444 | +4 | +0.3% | 1,146,400 |
| 2010/10/12 | 1,462 | 1,467 | 1,423 | 1,440 | -13 | -0.9% | 1,051,300 |
| 2010/10/08 | 1,514 | 1,514 | 1,448 | 1,453 | -60 | -4% | 1,675,200 |
| 2010/10/07 | 1,514 | 1,525 | 1,507 | 1,513 | -12 | -0.8% | 649,500 |
| 2010/10/06 | 1,512 | 1,529 | 1,493 | 1,525 | +24 | +1.6% | 634,100 |
| 2010/10/05 | 1,463 | 1,508 | 1,463 | 1,501 | +37 | +2.5% | 782,300 |
| 2010/10/04 | 1,484 | 1,485 | 1,455 | 1,464 | -29 | -1.9% | 1,749,300 |
| 2010/10/01 | 1,529 | 1,539 | 1,490 | 1,493 | -11 | -0.7% | 1,059,300 |
| 2010/09/30 | 1,518 | 1,528 | 1,504 | 1,504 | -20 | -1.3% | 738,400 |
| 2010/09/29 | 1,531 | 1,545 | 1,520 | 1,524 | +6 | +0.4% | 837,700 |
| 2010/09/28 | 1,533 | 1,538 | 1,509 | 1,518 | -19 | -1.2% | 572,200 |
| 2010/09/27 | 1,531 | 1,549 | 1,525 | 1,537 | +14 | +0.9% | 830,300 |
| 2010/09/24 | 1,487 | 1,540 | 1,481 | 1,523 | +25 | +1.7% | 1,262,500 |
| 2010/09/22 | 1,497 | 1,511 | 1,485 | 1,498 | -10 | -0.7% | 578,600 |
| 2010/09/21 | 1,519 | 1,528 | 1,494 | 1,508 | -7 | -0.5% | 613,700 |
| 2010/09/17 | 1,503 | 1,519 | 1,496 | 1,515 | +35 | +2.4% | 663,700 |
| 2010/09/16 | 1,503 | 1,514 | 1,471 | 1,480 | -14 | -0.9% | 803,100 |
| 2010/09/15 | 1,449 | 1,508 | 1,427 | 1,494 | +44 | +3% | 1,349,000 |
| 2010/09/14 | 1,441 | 1,454 | 1,439 | 1,450 | +5 | +0.3% | 1,172,600 |
| 2010/09/13 | 1,434 | 1,458 | 1,433 | 1,445 | +24 | +1.7% | 1,068,200 |
| 2010/09/10 | 1,416 | 1,431 | 1,403 | 1,421 | -17 | -1.2% | 2,882,500 |
| 2010/09/09 | 1,428 | 1,488 | 1,411 | 1,438 | +22 | +1.6% | 1,024,400 |
| 2010/09/08 | 1,415 | 1,425 | 1,414 | 1,416 | -23 | -1.6% | 497,700 |
| 2010/09/07 | 1,435 | 1,449 | 1,433 | 1,439 | -14 | -1% | 530,900 |
| 2010/09/06 | 1,440 | 1,454 | 1,430 | 1,453 | +25 | +1.8% | 506,100 |
| 2010/09/03 | 1,416 | 1,429 | 1,409 | 1,428 | +27 | +1.9% | 739,200 |
| 2010/09/02 | 1,400 | 1,403 | 1,386 | 1,401 | +27 | +2% | 607,400 |
| 2010/09/01 | 1,341 | 1,380 | 1,331 | 1,374 | +37 | +2.8% | 790,200 |
| 2010/08/31 | 1,350 | 1,358 | 1,336 | 1,337 | -44 | -3.2% | 717,100 |
| 2010/08/30 | 1,389 | 1,395 | 1,373 | 1,381 | +29 | +2.1% | 698,300 |
| 2010/08/27 | 1,293 | 1,361 | 1,293 | 1,352 | +39 | +3% | 765,600 |
| 2010/08/26 | 1,327 | 1,327 | 1,302 | 1,313 | -9 | -0.7% | 889,100 |
| 2010/08/25 | 1,323 | 1,339 | 1,310 | 1,322 | -9 | -0.7% | 998,000 |
| 2010/08/24 | 1,339 | 1,347 | 1,325 | 1,331 | -20 | -1.5% | 531,700 |
| 2010/08/23 | 1,362 | 1,363 | 1,350 | 1,351 | -11 | -0.8% | 508,400 |
| 2010/08/20 | 1,359 | 1,372 | 1,359 | 1,362 | -23 | -1.7% | 773,000 |
| 2010/08/19 | 1,370 | 1,393 | 1,370 | 1,385 | +19 | +1.4% | 459,200 |
| 2010/08/18 | 1,378 | 1,385 | 1,351 | 1,366 | +7 | +0.5% | 479,300 |
| 2010/08/17 | 1,350 | 1,365 | 1,345 | 1,359 | -18 | -1.3% | 661,300 |
| 2010/08/16 | 1,360 | 1,386 | 1,360 | 1,377 | ±0 | ±0% | 411,300 |
| 2010/08/13 | 1,370 | 1,411 | 1,352 | 1,377 | -3 | -0.2% | 1,292,900 |
| 2010/08/12 | 1,367 | 1,389 | 1,359 | 1,380 | -17 | -1.2% | 868,600 |
| 2010/08/11 | 1,428 | 1,430 | 1,396 | 1,397 | -59 | -4.1% | 502,100 |
| 2010/08/10 | 1,463 | 1,488 | 1,450 | 1,456 | +9 | +0.6% | 504,000 |
| 2010/08/09 | 1,457 | 1,465 | 1,440 | 1,447 | -12 | -0.8% | 549,400 |
| 2010/08/06 | 1,434 | 1,464 | 1,431 | 1,459 | +2 | +0.1% | 623,200 |
| 2010/08/05 | 1,447 | 1,466 | 1,440 | 1,457 | +39 | +2.8% | 710,600 |
3451～
3500
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
