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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,490 | 8,500 | 8,200 | 8,380 | -360 | -4.1% | 490,800 |
| 2025/09/12 | 8,650 | 8,830 | 8,640 | 8,740 | +150 | +1.7% | 384,800 |
| 2025/09/11 | 8,600 | 8,900 | 8,550 | 8,590 | +290 | +3.5% | 656,400 |
| 2025/09/10 | 8,220 | 8,300 | 8,140 | 8,300 | +320 | +4% | 295,100 |
| 2025/09/09 | 8,160 | 8,360 | 7,930 | 7,980 | -100 | -1.2% | 370,200 |
| 2025/09/08 | 8,300 | 8,330 | 8,060 | 8,080 | -120 | -1.5% | 318,000 |
| 2025/09/05 | 8,180 | 8,300 | 8,090 | 8,200 | +280 | +3.5% | 459,000 |
| 2025/09/04 | 7,800 | 7,970 | 7,780 | 7,920 | +250 | +3.3% | 411,100 |
| 2025/09/03 | 7,910 | 7,930 | 7,660 | 7,670 | -240 | -3% | 324,000 |
| 2025/09/02 | 8,130 | 8,130 | 7,860 | 7,910 | -200 | -2.5% | 318,100 |
| 2025/09/01 | 8,180 | 8,220 | 7,950 | 8,110 | -130 | -1.6% | 286,000 |
| 2025/08/29 | 8,300 | 8,420 | 8,180 | 8,240 | -160 | -1.9% | 357,900 |
| 2025/08/28 | 8,200 | 8,460 | 8,120 | 8,400 | +50 | +0.6% | 362,000 |
| 2025/08/27 | 8,400 | 8,400 | 8,200 | 8,350 | ±0 | ±0% | 197,400 |
| 2025/08/26 | 8,320 | 8,470 | 8,240 | 8,350 | +10 | +0.1% | 364,100 |
| 2025/08/25 | 8,280 | 8,390 | 8,200 | 8,340 | +270 | +3.3% | 398,600 |
| 2025/08/22 | 8,000 | 8,100 | 7,930 | 8,070 | +120 | +1.5% | 216,800 |
| 2025/08/21 | 7,790 | 7,970 | 7,760 | 7,950 | +110 | +1.4% | 242,300 |
| 2025/08/20 | 7,960 | 7,990 | 7,660 | 7,840 | -260 | -3.2% | 393,600 |
| 2025/08/19 | 8,190 | 8,330 | 7,970 | 8,100 | -130 | -1.6% | 339,300 |
| 2025/08/18 | 8,110 | 8,230 | 8,010 | 8,230 | +90 | +1.1% | 354,500 |
| 2025/08/15 | 8,000 | 8,250 | 7,910 | 8,140 | +270 | +3.4% | 489,100 |
| 2025/08/14 | 8,080 | 8,230 | 7,850 | 7,870 | -410 | -5% | 516,600 |
| 2025/08/13 | 7,890 | 8,400 | 7,770 | 8,280 | +520 | +6.7% | 857,400 |
| 2025/08/12 | 7,930 | 7,970 | 7,550 | 7,760 | -160 | -2% | 951,900 |
| 2025/08/08 | 8,900 | 9,270 | 7,780 | 7,920 | -1,260 | -13.7% | 1,048,600 |
| 2025/08/07 | 9,210 | 9,400 | 9,000 | 9,180 | -160 | -1.7% | 401,700 |
| 2025/08/06 | 9,070 | 9,340 | 9,020 | 9,340 | +250 | +2.8% | 228,400 |
| 2025/08/05 | 9,130 | 9,180 | 9,010 | 9,090 | +100 | +1.1% | 160,300 |
| 2025/08/04 | 8,750 | 9,000 | 8,730 | 8,990 | +50 | +0.6% | 185,300 |
| 2025/08/01 | 8,890 | 9,120 | 8,870 | 8,940 | -250 | -2.7% | 320,000 |
| 2025/07/31 | 8,950 | 9,200 | 8,950 | 9,190 | +280 | +3.1% | 243,100 |
| 2025/07/30 | 8,980 | 9,140 | 8,850 | 8,910 | +210 | +2.4% | 334,600 |
| 2025/07/29 | 8,600 | 8,790 | 8,580 | 8,700 | -30 | -0.3% | 158,900 |
| 2025/07/28 | 8,800 | 8,860 | 8,670 | 8,730 | -100 | -1.1% | 126,600 |
| 2025/07/25 | 8,730 | 8,840 | 8,660 | 8,830 | -50 | -0.6% | 181,100 |
| 2025/07/24 | 8,750 | 8,920 | 8,640 | 8,880 | +380 | +4.5% | 267,600 |
| 2025/07/23 | 8,440 | 8,580 | 8,230 | 8,500 | +60 | +0.7% | 391,600 |
| 2025/07/22 | 8,550 | 8,750 | 8,430 | 8,440 | +40 | +0.5% | 361,100 |
| 2025/07/18 | 8,360 | 8,470 | 8,340 | 8,400 | +140 | +1.7% | 197,200 |
| 2025/07/17 | 8,290 | 8,340 | 8,170 | 8,260 | +50 | +0.6% | 130,200 |
| 2025/07/16 | 8,160 | 8,230 | 8,070 | 8,210 | +90 | +1.1% | 151,000 |
| 2025/07/15 | 8,000 | 8,140 | 7,930 | 8,120 | +180 | +2.3% | 159,300 |
| 2025/07/14 | 7,900 | 7,980 | 7,790 | 7,940 | +40 | +0.5% | 159,100 |
| 2025/07/11 | 8,130 | 8,290 | 7,880 | 7,900 | -100 | -1.3% | 238,900 |
| 2025/07/10 | 8,030 | 8,060 | 7,910 | 8,000 | -60 | -0.7% | 178,500 |
| 2025/07/09 | 7,970 | 8,110 | 7,890 | 8,060 | ±0 | ±0% | 287,400 |
| 2025/07/08 | 7,870 | 8,160 | 7,870 | 8,060 | +260 | +3.3% | 288,400 |
| 2025/07/07 | 7,860 | 7,880 | 7,680 | 7,800 | -60 | -0.8% | 175,100 |
| 2025/07/04 | 7,960 | 8,010 | 7,810 | 7,860 | -80 | -1% | 139,900 |
1～
50
件表示中 / 3784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 | 838,000円 | +9.3% | +108.5% | 2.15% | 16.54倍 | 2.97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 |
| ＤＯＷＡ | 550,200円 | +2.0% | -22.0% | 2.89% | 12.14倍 | 0.82倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 647,000円 | +4.1% | -18.7% | 2.47% | 14.64倍 | 1.01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 | 220,200円 | -11.5% | +6.9% | 3.63% | 10.43倍 | 1.34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 | 216,300円 | +7.2% | +6.1% | 3.70% | 8.87倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
