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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,428 | 1,431 | 1,406 | 1,418 | -29 | -2% | 578,200 |
| 2010/08/03 | 1,429 | 1,457 | 1,420 | 1,447 | +42 | +3% | 925,200 |
| 2010/08/02 | 1,401 | 1,430 | 1,400 | 1,405 | +18 | +1.3% | 693,100 |
| 2010/07/30 | 1,414 | 1,414 | 1,382 | 1,387 | -28 | -2% | 747,600 |
| 2010/07/29 | 1,409 | 1,421 | 1,405 | 1,415 | -17 | -1.2% | 377,200 |
| 2010/07/28 | 1,420 | 1,446 | 1,418 | 1,432 | +37 | +2.7% | 638,000 |
| 2010/07/27 | 1,395 | 1,404 | 1,391 | 1,395 | +3 | +0.2% | 352,300 |
| 2010/07/26 | 1,397 | 1,409 | 1,388 | 1,392 | +12 | +0.9% | 397,100 |
| 2010/07/23 | 1,392 | 1,392 | 1,370 | 1,380 | +29 | +2.1% | 528,200 |
| 2010/07/22 | 1,329 | 1,356 | 1,325 | 1,351 | +9 | +0.7% | 592,800 |
| 2010/07/21 | 1,360 | 1,366 | 1,339 | 1,342 | -4 | -0.3% | 537,800 |
| 2010/07/20 | 1,327 | 1,361 | 1,322 | 1,346 | -8 | -0.6% | 425,100 |
| 2010/07/16 | 1,397 | 1,400 | 1,353 | 1,354 | -46 | -3.3% | 583,300 |
| 2010/07/15 | 1,384 | 1,404 | 1,381 | 1,400 | ±0 | ±0% | 465,600 |
| 2010/07/14 | 1,398 | 1,412 | 1,393 | 1,400 | +39 | +2.9% | 568,400 |
| 2010/07/13 | 1,371 | 1,377 | 1,356 | 1,361 | -1 | -0.1% | 314,800 |
| 2010/07/12 | 1,358 | 1,383 | 1,356 | 1,362 | -8 | -0.6% | 335,700 |
| 2010/07/09 | 1,374 | 1,384 | 1,360 | 1,370 | +18 | +1.3% | 1,043,400 |
| 2010/07/08 | 1,342 | 1,361 | 1,338 | 1,352 | +45 | +3.4% | 535,400 |
| 2010/07/07 | 1,312 | 1,317 | 1,296 | 1,307 | -1 | -0.1% | 439,700 |
| 2010/07/06 | 1,285 | 1,314 | 1,275 | 1,308 | -1 | -0.1% | 628,700 |
| 2010/07/05 | 1,313 | 1,319 | 1,304 | 1,309 | +15 | +1.2% | 560,000 |
| 2010/07/02 | 1,283 | 1,301 | 1,281 | 1,294 | +20 | +1.6% | 755,900 |
| 2010/07/01 | 1,300 | 1,302 | 1,270 | 1,274 | -35 | -2.7% | 941,600 |
| 2010/06/30 | 1,326 | 1,329 | 1,305 | 1,309 | -47 | -3.5% | 930,800 |
| 2010/06/29 | 1,379 | 1,391 | 1,352 | 1,356 | -10 | -0.7% | 579,100 |
| 2010/06/28 | 1,365 | 1,375 | 1,357 | 1,366 | -8 | -0.6% | 450,300 |
| 2010/06/25 | 1,390 | 1,400 | 1,368 | 1,374 | -46 | -3.2% | 961,900 |
| 2010/06/24 | 1,425 | 1,434 | 1,407 | 1,420 | -12 | -0.8% | 475,100 |
| 2010/06/23 | 1,451 | 1,452 | 1,418 | 1,432 | -44 | -3% | 842,300 |
| 2010/06/22 | 1,475 | 1,486 | 1,468 | 1,476 | +1 | +0.1% | 792,300 |
| 2010/06/21 | 1,462 | 1,480 | 1,459 | 1,475 | +24 | +1.7% | 536,200 |
| 2010/06/18 | 1,445 | 1,454 | 1,438 | 1,451 | +20 | +1.4% | 565,800 |
| 2010/06/17 | 1,436 | 1,437 | 1,426 | 1,431 | -4 | -0.3% | 419,400 |
| 2010/06/16 | 1,421 | 1,441 | 1,413 | 1,435 | +36 | +2.6% | 705,600 |
| 2010/06/15 | 1,393 | 1,408 | 1,390 | 1,399 | -9 | -0.6% | 401,700 |
| 2010/06/14 | 1,401 | 1,419 | 1,399 | 1,408 | +34 | +2.5% | 606,900 |
| 2010/06/11 | 1,379 | 1,398 | 1,356 | 1,374 | +25 | +1.9% | 3,842,100 |
| 2010/06/10 | 1,332 | 1,349 | 1,323 | 1,349 | +27 | +2% | 769,700 |
| 2010/06/09 | 1,320 | 1,328 | 1,305 | 1,322 | -5 | -0.4% | 874,100 |
| 2010/06/08 | 1,320 | 1,346 | 1,320 | 1,327 | -18 | -1.3% | 774,200 |
| 2010/06/07 | 1,366 | 1,367 | 1,336 | 1,345 | -64 | -4.5% | 982,800 |
| 2010/06/04 | 1,416 | 1,422 | 1,399 | 1,409 | -6 | -0.4% | 584,400 |
| 2010/06/03 | 1,387 | 1,422 | 1,385 | 1,415 | +58 | +4.3% | 999,900 |
| 2010/06/02 | 1,386 | 1,395 | 1,353 | 1,357 | -59 | -4.2% | 2,005,100 |
| 2010/06/01 | 1,424 | 1,424 | 1,400 | 1,416 | -5 | -0.4% | 665,300 |
| 2010/05/31 | 1,407 | 1,432 | 1,402 | 1,421 | +2 | +0.1% | 741,500 |
| 2010/05/28 | 1,447 | 1,450 | 1,393 | 1,419 | -18 | -1.3% | 1,661,500 |
| 2010/05/27 | 1,428 | 1,440 | 1,416 | 1,437 | -21 | -1.4% | 1,130,400 |
| 2010/05/26 | 1,461 | 1,478 | 1,450 | 1,458 | +34 | +2.4% | 1,535,300 |
3501～
3550
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
