ＳＷＣＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,415 | 3,430 | 3,355 | 3,375 | +20 | +0.6% | 166,500 |
| 2024/02/21 | 3,435 | 3,470 | 3,340 | 3,355 | +35 | +1.1% | 208,400 |
| 2024/02/20 | 3,345 | 3,385 | 3,320 | 3,320 | -20 | -0.6% | 139,000 |
| 2024/02/19 | 3,265 | 3,350 | 3,265 | 3,340 | +125 | +3.9% | 189,700 |
| 2024/02/16 | 3,270 | 3,305 | 3,210 | 3,215 | +5 | +0.2% | 156,600 |
| 2024/02/15 | 3,315 | 3,345 | 3,155 | 3,210 | -65 | -2% | 234,600 |
| 2024/02/14 | 3,320 | 3,365 | 3,255 | 3,275 | -70 | -2.1% | 215,200 |
| 2024/02/13 | 3,255 | 3,350 | 3,205 | 3,345 | +115 | +3.6% | 357,100 |
| 2024/02/09 | 3,310 | 3,350 | 3,215 | 3,230 | -90 | -2.7% | 206,600 |
| 2024/02/08 | 3,190 | 3,340 | 3,190 | 3,320 | +200 | +6.4% | 375,300 |
| 2024/02/07 | 3,150 | 3,150 | 3,040 | 3,120 | -65 | -2% | 250,300 |
| 2024/02/06 | 3,150 | 3,250 | 3,120 | 3,185 | -35 | -1.1% | 253,800 |
| 2024/02/05 | 3,325 | 3,450 | 3,170 | 3,220 | +150 | +4.9% | 419,600 |
| 2024/02/02 | 3,120 | 3,130 | 3,055 | 3,070 | +10 | +0.3% | 229,600 |
| 2024/02/01 | 3,055 | 3,100 | 3,030 | 3,060 | ±0 | ±0% | 121,400 |
| 2024/01/31 | 2,995 | 3,060 | 2,985 | 3,060 | +30 | +1% | 167,100 |
| 2024/01/30 | 3,040 | 3,065 | 3,010 | 3,030 | -5 | -0.2% | 166,500 |
| 2024/01/29 | 2,935 | 3,035 | 2,913 | 3,035 | +93 | +3.2% | 241,700 |
| 2024/01/26 | 2,938 | 2,957 | 2,913 | 2,942 | -23 | -0.8% | 183,400 |
| 2024/01/25 | 2,904 | 2,987 | 2,899 | 2,965 | +48 | +1.6% | 198,300 |
| 2024/01/24 | 2,885 | 2,936 | 2,862 | 2,917 | +31 | +1.1% | 180,000 |
| 2024/01/23 | 2,892 | 2,922 | 2,874 | 2,886 | -11 | -0.4% | 277,200 |
| 2024/01/22 | 2,913 | 2,950 | 2,857 | 2,897 | +34 | +1.2% | 208,900 |
| 2024/01/19 | 2,812 | 2,886 | 2,804 | 2,863 | +101 | +3.7% | 288,200 |
| 2024/01/18 | 2,750 | 2,777 | 2,735 | 2,762 | -3 | -0.1% | 124,600 |
| 2024/01/17 | 2,723 | 2,827 | 2,721 | 2,765 | +20 | +0.7% | 239,700 |
| 2024/01/16 | 2,802 | 2,803 | 2,735 | 2,745 | -80 | -2.8% | 290,400 |
| 2024/01/15 | 2,767 | 2,838 | 2,742 | 2,825 | +8 | +0.3% | 251,600 |
| 2024/01/12 | 2,891 | 2,895 | 2,786 | 2,817 | -73 | -2.5% | 290,100 |
| 2024/01/11 | 2,908 | 2,925 | 2,884 | 2,890 | +1 | ±0% | 200,000 |
| 2024/01/10 | 2,936 | 2,957 | 2,874 | 2,889 | -30 | -1% | 223,500 |
| 2024/01/09 | 2,934 | 2,950 | 2,892 | 2,919 | -10 | -0.3% | 194,600 |
| 2024/01/05 | 3,000 | 3,000 | 2,901 | 2,929 | -48 | -1.6% | 272,900 |
| 2024/01/04 | 2,909 | 2,985 | 2,866 | 2,977 | +118 | +4.1% | 292,900 |
| 2023/12/29 | 2,823 | 2,859 | 2,806 | 2,859 | +44 | +1.6% | 136,000 |
| 2023/12/28 | 2,787 | 2,818 | 2,771 | 2,815 | +1 | ±0% | 69,400 |
| 2023/12/27 | 2,783 | 2,830 | 2,765 | 2,814 | +81 | +3% | 135,600 |
| 2023/12/26 | 2,771 | 2,778 | 2,720 | 2,733 | -55 | -2% | 142,800 |
| 2023/12/25 | 2,810 | 2,855 | 2,778 | 2,788 | +23 | +0.8% | 126,800 |
| 2023/12/22 | 2,761 | 2,812 | 2,742 | 2,765 | +11 | +0.4% | 211,400 |
| 2023/12/21 | 2,707 | 2,778 | 2,707 | 2,754 | +56 | +2.1% | 210,700 |
| 2023/12/20 | 2,792 | 2,807 | 2,692 | 2,698 | -56 | -2% | 166,300 |
| 2023/12/19 | 2,722 | 2,771 | 2,697 | 2,754 | +88 | +3.3% | 285,500 |
| 2023/12/18 | 2,622 | 2,669 | 2,605 | 2,666 | +39 | +1.5% | 164,600 |
| 2023/12/15 | 2,603 | 2,637 | 2,595 | 2,627 | +23 | +0.9% | 122,800 |
| 2023/12/14 | 2,668 | 2,676 | 2,598 | 2,604 | -14 | -0.5% | 126,600 |
| 2023/12/13 | 2,587 | 2,618 | 2,580 | 2,618 | +46 | +1.8% | 122,200 |
| 2023/12/12 | 2,579 | 2,606 | 2,558 | 2,572 | +12 | +0.5% | 115,100 |
| 2023/12/11 | 2,565 | 2,602 | 2,543 | 2,560 | +45 | +1.8% | 132,200 |
| 2023/12/08 | 2,562 | 2,577 | 2,500 | 2,515 | -66 | -2.6% | 123,000 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ＳＷＣＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＷＣＣ | 430,000円 | +1.4% | +13.5% | 1.98% | 15.30倍 | 1.82倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＵＡＣＪ | 491,500円 | -8.6% | - | 1.83% | 21.55倍 | 0.89倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 198,100円 | +14.8% | +41.6% | 4.04% | 11.54倍 | 1.20倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 188,300円 | +6.4% | +80.6% | 2.66% | 15.55倍 | 0.56倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 大阪チタ | 254,300円 | +27.7% | +75.7% | 1.97% | 13.37倍 | 2.75倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
市場注目の銘柄
チャート関連のコラム
