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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 90 | 92 | 90 | 92 | +3 | +3.4% | 650,000 |
| 2010/06/15 | 90 | 91 | 89 | 89 | ±0 | ±0% | 1,013,000 |
| 2010/06/14 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,237,000 |
| 2010/06/11 | 88 | 90 | 87 | 88 | +1 | +1.1% | 1,737,000 |
| 2010/06/10 | 85 | 88 | 85 | 87 | +2 | +2.4% | 765,000 |
| 2010/06/09 | 88 | 88 | 84 | 85 | -3 | -3.4% | 898,000 |
| 2010/06/08 | 85 | 88 | 84 | 88 | +3 | +3.5% | 904,000 |
| 2010/06/07 | 87 | 87 | 85 | 85 | -5 | -5.6% | 1,018,000 |
| 2010/06/04 | 88 | 92 | 88 | 90 | +2 | +2.3% | 1,841,000 |
| 2010/06/03 | 88 | 89 | 87 | 88 | +2 | +2.3% | 899,000 |
| 2010/06/02 | 87 | 89 | 84 | 86 | -3 | -3.4% | 1,057,000 |
| 2010/06/01 | 88 | 89 | 87 | 89 | ±0 | ±0% | 670,000 |
| 2010/05/31 | 89 | 89 | 88 | 89 | +2 | +2.3% | 794,000 |
| 2010/05/28 | 88 | 89 | 86 | 87 | +2 | +2.4% | 1,337,000 |
| 2010/05/27 | 80 | 85 | 79 | 85 | +5 | +6.3% | 1,958,000 |
| 2010/05/26 | 81 | 82 | 79 | 80 | ±0 | ±0% | 1,005,000 |
| 2010/05/25 | 82 | 82 | 79 | 80 | -2 | -2.4% | 1,535,000 |
| 2010/05/24 | 84 | 84 | 81 | 82 | -1 | -1.2% | 1,215,000 |
| 2010/05/21 | 81 | 84 | 81 | 83 | -2 | -2.4% | 1,789,000 |
| 2010/05/20 | 85 | 86 | 83 | 85 | -1 | -1.2% | 1,007,000 |
| 2010/05/19 | 85 | 86 | 82 | 86 | -1 | -1.1% | 2,340,000 |
| 2010/05/18 | 90 | 91 | 86 | 87 | -3 | -3.3% | 1,852,000 |
| 2010/05/17 | 93 | 94 | 89 | 90 | -5 | -5.3% | 1,569,000 |
| 2010/05/14 | 95 | 96 | 94 | 95 | -1 | -1% | 824,000 |
| 2010/05/13 | 92 | 99 | 92 | 96 | +5 | +5.5% | 4,002,000 |
| 2010/05/12 | 91 | 93 | 91 | 91 | ±0 | ±0% | 977,000 |
| 2010/05/11 | 94 | 94 | 90 | 91 | -2 | -2.2% | 2,133,000 |
| 2010/05/10 | 94 | 95 | 93 | 93 | +1 | +1.1% | 2,035,000 |
| 2010/05/07 | 91 | 94 | 90 | 92 | -5 | -5.2% | 3,096,000 |
| 2010/05/06 | 98 | 100 | 95 | 97 | -6 | -5.8% | 3,454,000 |
| 2010/04/30 | 103 | 103 | 101 | 103 | +2 | +2% | 1,839,000 |
| 2010/04/28 | 101 | 102 | 101 | 101 | -3 | -2.9% | 1,112,000 |
| 2010/04/27 | 101 | 105 | 101 | 104 | +3 | +3% | 4,136,000 |
| 2010/04/26 | 100 | 101 | 100 | 101 | +2 | +2% | 1,250,000 |
| 2010/04/23 | 101 | 101 | 99 | 99 | -1 | -1% | 1,633,000 |
| 2010/04/22 | 102 | 102 | 100 | 100 | -2 | -2% | 873,000 |
| 2010/04/21 | 100 | 102 | 100 | 102 | +3 | +3% | 1,849,000 |
| 2010/04/20 | 101 | 102 | 99 | 99 | -1 | -1% | 1,562,000 |
| 2010/04/19 | 100 | 101 | 99 | 100 | -2 | -2% | 1,487,000 |
| 2010/04/16 | 105 | 105 | 100 | 102 | -2 | -1.9% | 2,813,000 |
| 2010/04/15 | 105 | 107 | 104 | 104 | ±0 | ±0% | 2,647,000 |
| 2010/04/14 | 103 | 105 | 103 | 104 | ±0 | ±0% | 1,260,000 |
| 2010/04/13 | 107 | 107 | 102 | 104 | -1 | -1% | 2,606,000 |
| 2010/04/12 | 108 | 110 | 105 | 105 | -1 | -0.9% | 6,511,000 |
| 2010/04/09 | 107 | 108 | 104 | 106 | -1 | -0.9% | 3,931,000 |
| 2010/04/08 | 104 | 108 | 103 | 107 | +3 | +2.9% | 6,875,000 |
| 2010/04/07 | 100 | 104 | 100 | 104 | +4 | +4% | 3,073,000 |
| 2010/04/06 | 104 | 105 | 100 | 100 | -2 | -2% | 6,146,000 |
| 2010/04/05 | 96 | 103 | 95 | 102 | +7 | +7.4% | 11,239,000 |
| 2010/04/02 | 97 | 97 | 95 | 95 | -1 | -1% | 2,051,000 |
3401～
3450
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 | 423,000円 | +1.4% | +13.5% | 2.01% | 15.05倍 | 1.79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 | 484,500円 | -8.6% | - | 1.86% | 21.24倍 | 0.88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 | 197,600円 | +14.8% | +41.6% | 4.05% | 11.51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 | 185,600円 | +6.4% | +80.6% | 2.69% | 15.33倍 | 0.55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 | 251,300円 | +27.7% | +75.7% | 1.99% | 13.21倍 | 2.72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
