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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,854 | 1,893 | 1,849 | 1,892 | +37 | +2% | 114,000 |
2023/02/24 | 1,854 | 1,863 | 1,842 | 1,855 | +7 | +0.4% | 87,900 |
2023/02/22 | 1,889 | 1,891 | 1,841 | 1,848 | -62 | -3.2% | 120,700 |
2023/02/21 | 1,901 | 1,923 | 1,891 | 1,910 | +7 | +0.4% | 58,900 |
2023/02/20 | 1,931 | 1,931 | 1,890 | 1,903 | -18 | -0.9% | 80,100 |
2023/02/17 | 1,896 | 1,923 | 1,896 | 1,921 | +5 | +0.3% | 76,600 |
2023/02/16 | 1,909 | 1,924 | 1,894 | 1,916 | +21 | +1.1% | 156,500 |
2023/02/15 | 1,895 | 1,901 | 1,881 | 1,895 | +14 | +0.7% | 103,800 |
2023/02/14 | 1,871 | 1,888 | 1,858 | 1,881 | +34 | +1.8% | 99,100 |
2023/02/13 | 1,870 | 1,875 | 1,829 | 1,847 | -29 | -1.5% | 112,500 |
2023/02/10 | 1,887 | 1,903 | 1,870 | 1,876 | -6 | -0.3% | 133,400 |
2023/02/09 | 1,856 | 1,882 | 1,845 | 1,882 | +31 | +1.7% | 138,300 |
2023/02/08 | 1,858 | 1,858 | 1,837 | 1,851 | +15 | +0.8% | 116,200 |
2023/02/07 | 1,844 | 1,871 | 1,829 | 1,836 | +27 | +1.5% | 198,400 |
2023/02/06 | 1,806 | 1,855 | 1,759 | 1,809 | -8 | -0.4% | 267,800 |
2023/02/03 | 1,820 | 1,834 | 1,802 | 1,817 | -21 | -1.1% | 149,800 |
2023/02/02 | 1,831 | 1,841 | 1,807 | 1,838 | +4 | +0.2% | 172,700 |
2023/02/01 | 1,831 | 1,842 | 1,819 | 1,834 | +11 | +0.6% | 141,000 |
2023/01/31 | 1,811 | 1,830 | 1,807 | 1,823 | +5 | +0.3% | 104,700 |
2023/01/30 | 1,800 | 1,818 | 1,782 | 1,818 | +12 | +0.7% | 99,300 |
2023/01/27 | 1,782 | 1,806 | 1,782 | 1,806 | +14 | +0.8% | 85,000 |
2023/01/26 | 1,809 | 1,809 | 1,781 | 1,792 | -26 | -1.4% | 82,900 |
2023/01/25 | 1,773 | 1,828 | 1,762 | 1,818 | +40 | +2.2% | 306,000 |
2023/01/24 | 1,777 | 1,787 | 1,768 | 1,778 | +21 | +1.2% | 94,700 |
2023/01/23 | 1,761 | 1,762 | 1,746 | 1,757 | +1 | +0.1% | 68,800 |
2023/01/20 | 1,735 | 1,762 | 1,717 | 1,756 | +31 | +1.8% | 68,100 |
2023/01/19 | 1,748 | 1,753 | 1,724 | 1,725 | -23 | -1.3% | 81,900 |
2023/01/18 | 1,729 | 1,762 | 1,712 | 1,748 | +24 | +1.4% | 108,300 |
2023/01/17 | 1,720 | 1,738 | 1,720 | 1,724 | +6 | +0.3% | 71,200 |
2023/01/16 | 1,732 | 1,735 | 1,713 | 1,718 | -22 | -1.3% | 92,100 |
2023/01/13 | 1,755 | 1,774 | 1,737 | 1,740 | -7 | -0.4% | 100,100 |
2023/01/12 | 1,757 | 1,765 | 1,743 | 1,747 | -14 | -0.8% | 78,500 |
2023/01/11 | 1,751 | 1,778 | 1,739 | 1,761 | +23 | +1.3% | 102,200 |
2023/01/10 | 1,749 | 1,763 | 1,738 | 1,738 | +4 | +0.2% | 76,600 |
2023/01/06 | 1,692 | 1,743 | 1,689 | 1,734 | +29 | +1.7% | 128,500 |
2023/01/05 | 1,714 | 1,736 | 1,693 | 1,705 | -9 | -0.5% | 140,000 |
2023/01/04 | 1,790 | 1,790 | 1,714 | 1,714 | -77 | -4.3% | 169,500 |
2022/12/30 | 1,763 | 1,831 | 1,751 | 1,791 | +42 | +2.4% | 207,700 |
2022/12/29 | 1,727 | 1,750 | 1,707 | 1,749 | +18 | +1% | 93,900 |
2022/12/28 | 1,735 | 1,735 | 1,713 | 1,731 | -10 | -0.6% | 64,200 |
2022/12/27 | 1,740 | 1,745 | 1,719 | 1,741 | +11 | +0.6% | 87,200 |
2022/12/26 | 1,730 | 1,740 | 1,709 | 1,730 | -7 | -0.4% | 70,100 |
2022/12/23 | 1,711 | 1,751 | 1,695 | 1,737 | ±0 | ±0% | 138,700 |
2022/12/22 | 1,779 | 1,780 | 1,718 | 1,737 | +38 | +2.2% | 248,400 |
2022/12/21 | 1,751 | 1,754 | 1,692 | 1,699 | -52 | -3% | 177,100 |
2022/12/20 | 1,832 | 1,849 | 1,737 | 1,751 | -81 | -4.4% | 222,100 |
2022/12/19 | 1,797 | 1,838 | 1,796 | 1,832 | +36 | +2% | 200,300 |
2022/12/16 | 1,788 | 1,806 | 1,780 | 1,796 | -23 | -1.3% | 147,000 |
2022/12/15 | 1,785 | 1,824 | 1,783 | 1,819 | +27 | +1.5% | 88,300 |
2022/12/14 | 1,817 | 1,817 | 1,781 | 1,792 | -16 | -0.9% | 61,700 |
301~
350
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