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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,920 | 1,945 | 1,917 | 1,924 | +17 | +0.9% | 107,500 |
| 2023/07/21 | 1,930 | 1,930 | 1,901 | 1,907 | +8 | +0.4% | 151,800 |
| 2023/07/20 | 1,903 | 1,912 | 1,893 | 1,899 | +9 | +0.5% | 107,200 |
| 2023/07/19 | 1,900 | 1,906 | 1,877 | 1,890 | -6 | -0.3% | 113,000 |
| 2023/07/18 | 1,898 | 1,912 | 1,877 | 1,896 | +15 | +0.8% | 103,200 |
| 2023/07/14 | 1,904 | 1,917 | 1,873 | 1,881 | -15 | -0.8% | 138,300 |
| 2023/07/13 | 1,909 | 1,909 | 1,885 | 1,896 | +4 | +0.2% | 97,000 |
| 2023/07/12 | 1,907 | 1,907 | 1,884 | 1,892 | -13 | -0.7% | 167,600 |
| 2023/07/11 | 1,941 | 1,960 | 1,900 | 1,905 | -24 | -1.2% | 121,300 |
| 2023/07/10 | 1,945 | 1,957 | 1,922 | 1,929 | -7 | -0.4% | 105,800 |
| 2023/07/07 | 1,933 | 1,950 | 1,912 | 1,936 | -26 | -1.3% | 140,300 |
| 2023/07/06 | 1,972 | 1,994 | 1,942 | 1,962 | +16 | +0.8% | 197,900 |
| 2023/07/05 | 1,934 | 1,949 | 1,908 | 1,946 | -2 | -0.1% | 199,700 |
| 2023/07/04 | 1,970 | 1,973 | 1,946 | 1,948 | +8 | +0.4% | 194,800 |
| 2023/07/03 | 1,930 | 1,947 | 1,930 | 1,940 | +30 | +1.6% | 125,100 |
| 2023/06/30 | 1,901 | 1,914 | 1,882 | 1,910 | +9 | +0.5% | 132,000 |
| 2023/06/29 | 1,922 | 1,938 | 1,896 | 1,901 | -22 | -1.1% | 182,000 |
| 2023/06/28 | 1,864 | 1,927 | 1,856 | 1,923 | +79 | +4.3% | 323,800 |
| 2023/06/27 | 1,856 | 1,860 | 1,837 | 1,844 | +1 | +0.1% | 165,400 |
| 2023/06/26 | 1,838 | 1,858 | 1,811 | 1,843 | +13 | +0.7% | 165,500 |
| 2023/06/23 | 1,865 | 1,883 | 1,818 | 1,830 | -33 | -1.8% | 180,700 |
| 2023/06/22 | 1,843 | 1,870 | 1,843 | 1,863 | +15 | +0.8% | 203,800 |
| 2023/06/21 | 1,820 | 1,850 | 1,810 | 1,848 | +26 | +1.4% | 185,600 |
| 2023/06/20 | 1,835 | 1,835 | 1,806 | 1,822 | -13 | -0.7% | 361,500 |
| 2023/06/19 | 1,857 | 1,863 | 1,825 | 1,835 | -27 | -1.5% | 300,200 |
| 2023/06/16 | 1,874 | 1,878 | 1,854 | 1,862 | -9 | -0.5% | 188,800 |
| 2023/06/15 | 1,870 | 1,883 | 1,855 | 1,871 | -23 | -1.2% | 293,400 |
| 2023/06/14 | 1,879 | 1,895 | 1,864 | 1,894 | +15 | +0.8% | 306,000 |
| 2023/06/13 | 1,888 | 1,895 | 1,871 | 1,879 | -16 | -0.8% | 154,800 |
| 2023/06/12 | 1,898 | 1,912 | 1,874 | 1,895 | +35 | +1.9% | 195,700 |
| 2023/06/09 | 1,872 | 1,879 | 1,853 | 1,860 | -6 | -0.3% | 170,500 |
| 2023/06/08 | 1,897 | 1,908 | 1,856 | 1,866 | -23 | -1.2% | 136,400 |
| 2023/06/07 | 1,908 | 1,917 | 1,889 | 1,889 | -4 | -0.2% | 290,700 |
| 2023/06/06 | 1,899 | 1,899 | 1,877 | 1,893 | -22 | -1.1% | 124,500 |
| 2023/06/05 | 1,920 | 1,933 | 1,899 | 1,915 | +35 | +1.9% | 159,500 |
| 2023/06/02 | 1,878 | 1,881 | 1,860 | 1,880 | +22 | +1.2% | 117,100 |
| 2023/06/01 | 1,857 | 1,875 | 1,850 | 1,858 | -13 | -0.7% | 97,000 |
| 2023/05/31 | 1,891 | 1,897 | 1,866 | 1,871 | -42 | -2.2% | 134,500 |
| 2023/05/30 | 1,871 | 1,923 | 1,871 | 1,913 | +30 | +1.6% | 122,100 |
| 2023/05/29 | 1,901 | 1,910 | 1,877 | 1,883 | +22 | +1.2% | 114,100 |
| 2023/05/26 | 1,890 | 1,908 | 1,860 | 1,861 | -52 | -2.7% | 147,100 |
| 2023/05/25 | 1,888 | 1,917 | 1,882 | 1,913 | +22 | +1.2% | 91,700 |
| 2023/05/24 | 1,892 | 1,905 | 1,888 | 1,891 | -18 | -0.9% | 99,000 |
| 2023/05/23 | 1,910 | 1,920 | 1,894 | 1,909 | +9 | +0.5% | 146,200 |
| 2023/05/22 | 1,920 | 1,924 | 1,883 | 1,900 | -23 | -1.2% | 175,900 |
| 2023/05/19 | 1,924 | 1,942 | 1,919 | 1,923 | -1 | -0.1% | 260,900 |
| 2023/05/18 | 1,905 | 1,932 | 1,904 | 1,924 | +43 | +2.3% | 373,900 |
| 2023/05/17 | 1,875 | 1,894 | 1,873 | 1,881 | ±0 | ±0% | 140,300 |
| 2023/05/16 | 1,860 | 1,910 | 1,852 | 1,881 | +28 | +1.5% | 254,300 |
| 2023/05/15 | 1,841 | 1,887 | 1,835 | 1,853 | +101 | +5.8% | 375,600 |
201～
250
件表示中 / 3458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 | 429,000円 | +5.2% | +6.4% | 2.56% | 14.07倍 | 1.67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 | 454,500円 | +0.8% | +88.9% | 2.20% | 14.14倍 | 0.79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 | 201,300円 | +14.8% | +41.6% | 3.97% | 11.73倍 | 1.22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 | 193,200円 | +6.9% | +5.1% | 3.62% | 9.21倍 | 0.54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 | 245,000円 | +3.0% | +13.2% | 2.04% | 12.70倍 | 2.34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
