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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 73 | 75 | 72 | 75 | +4 | +5.6% | 1,138,000 |
| 2010/09/03 | 72 | 73 | 71 | 71 | ±0 | ±0% | 516,000 |
| 2010/09/02 | 72 | 73 | 71 | 71 | ±0 | ±0% | 679,000 |
| 2010/09/01 | 72 | 73 | 71 | 71 | -2 | -2.7% | 837,000 |
| 2010/08/31 | 74 | 74 | 73 | 73 | -2 | -2.7% | 296,000 |
| 2010/08/30 | 76 | 77 | 74 | 75 | ±0 | ±0% | 924,000 |
| 2010/08/27 | 73 | 75 | 72 | 75 | +1 | +1.4% | 840,000 |
| 2010/08/26 | 74 | 75 | 72 | 74 | +1 | +1.4% | 1,186,000 |
| 2010/08/25 | 73 | 75 | 73 | 73 | ±0 | ±0% | 780,000 |
| 2010/08/24 | 76 | 76 | 73 | 73 | -3 | -3.9% | 1,088,000 |
| 2010/08/23 | 77 | 78 | 76 | 76 | -1 | -1.3% | 529,000 |
| 2010/08/20 | 77 | 79 | 77 | 77 | ±0 | ±0% | 1,228,000 |
| 2010/08/19 | 76 | 78 | 76 | 77 | ±0 | ±0% | 478,000 |
| 2010/08/18 | 79 | 79 | 74 | 77 | -1 | -1.3% | 1,383,000 |
| 2010/08/17 | 78 | 79 | 77 | 78 | -1 | -1.3% | 663,000 |
| 2010/08/16 | 80 | 80 | 78 | 79 | -1 | -1.3% | 528,000 |
| 2010/08/13 | 81 | 81 | 80 | 80 | ±0 | ±0% | 497,000 |
| 2010/08/12 | 80 | 81 | 79 | 80 | -1 | -1.2% | 857,000 |
| 2010/08/11 | 82 | 82 | 81 | 81 | -2 | -2.4% | 525,000 |
| 2010/08/10 | 83 | 84 | 82 | 83 | ±0 | ±0% | 423,000 |
| 2010/08/09 | 81 | 84 | 80 | 83 | +2 | +2.5% | 843,000 |
| 2010/08/06 | 80 | 82 | 80 | 81 | ±0 | ±0% | 282,000 |
| 2010/08/05 | 81 | 82 | 80 | 81 | +1 | +1.3% | 347,000 |
| 2010/08/04 | 81 | 81 | 80 | 80 | -1 | -1.2% | 447,000 |
| 2010/08/03 | 82 | 83 | 81 | 81 | ±0 | ±0% | 447,000 |
| 2010/08/02 | 81 | 82 | 80 | 81 | ±0 | ±0% | 402,000 |
| 2010/07/30 | 82 | 82 | 80 | 81 | -1 | -1.2% | 889,000 |
| 2010/07/29 | 84 | 85 | 82 | 82 | -4 | -4.7% | 1,557,000 |
| 2010/07/28 | 83 | 86 | 83 | 86 | +3 | +3.6% | 1,700,000 |
| 2010/07/27 | 81 | 83 | 81 | 83 | +2 | +2.5% | 462,000 |
| 2010/07/26 | 82 | 83 | 81 | 81 | ±0 | ±0% | 248,000 |
| 2010/07/23 | 81 | 82 | 80 | 81 | +1 | +1.3% | 448,000 |
| 2010/07/22 | 80 | 81 | 80 | 80 | -1 | -1.2% | 492,000 |
| 2010/07/21 | 82 | 83 | 81 | 81 | -1 | -1.2% | 277,000 |
| 2010/07/20 | 81 | 83 | 80 | 82 | +1 | +1.2% | 383,000 |
| 2010/07/16 | 82 | 82 | 81 | 81 | ±0 | ±0% | 429,000 |
| 2010/07/15 | 82 | 83 | 81 | 81 | -2 | -2.4% | 362,000 |
| 2010/07/14 | 83 | 84 | 83 | 83 | +1 | +1.2% | 491,000 |
| 2010/07/13 | 83 | 84 | 82 | 82 | -1 | -1.2% | 765,000 |
| 2010/07/12 | 83 | 85 | 82 | 83 | ±0 | ±0% | 923,000 |
| 2010/07/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 308,000 |
| 2010/07/08 | 84 | 85 | 83 | 83 | +1 | +1.2% | 427,000 |
| 2010/07/07 | 84 | 85 | 82 | 82 | -3 | -3.5% | 755,000 |
| 2010/07/06 | 83 | 85 | 81 | 85 | +1 | +1.2% | 710,000 |
| 2010/07/05 | 81 | 84 | 81 | 84 | +3 | +3.7% | 416,000 |
| 2010/07/02 | 80 | 82 | 79 | 81 | +1 | +1.3% | 927,000 |
| 2010/07/01 | 81 | 81 | 80 | 80 | -1 | -1.2% | 344,000 |
| 2010/06/30 | 80 | 82 | 80 | 81 | -2 | -2.4% | 653,000 |
| 2010/06/29 | 83 | 85 | 81 | 83 | -1 | -1.2% | 1,198,000 |
| 2010/06/28 | 87 | 88 | 84 | 84 | -3 | -3.4% | 1,213,000 |
3351～
3400
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
