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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 8,170 | 8,510 | 7,840 | 7,940 | +30 | +0.4% | 807,200 |
| 2025/07/02 | 7,700 | 7,970 | 7,430 | 7,910 | +210 | +2.7% | 471,900 |
| 2025/07/01 | 7,440 | 7,780 | 7,420 | 7,700 | +160 | +2.1% | 186,300 |
| 2025/06/30 | 7,750 | 7,770 | 7,530 | 7,540 | -60 | -0.8% | 217,000 |
| 2025/06/27 | 7,700 | 7,750 | 7,580 | 7,600 | +20 | +0.3% | 270,700 |
| 2025/06/26 | 7,370 | 7,660 | 7,370 | 7,580 | +130 | +1.7% | 256,300 |
| 2025/06/25 | 7,440 | 7,500 | 7,280 | 7,450 | +10 | +0.1% | 224,600 |
| 2025/06/24 | 7,270 | 7,440 | 7,090 | 7,440 | +220 | +3% | 319,300 |
| 2025/06/23 | 7,280 | 7,310 | 7,080 | 7,220 | -140 | -1.9% | 186,400 |
| 2025/06/20 | 7,300 | 7,720 | 7,220 | 7,360 | +60 | +0.8% | 457,900 |
| 2025/06/19 | 7,250 | 7,310 | 7,150 | 7,300 | -20 | -0.3% | 153,300 |
| 2025/06/18 | 7,280 | 7,370 | 7,130 | 7,320 | -70 | -0.9% | 296,000 |
| 2025/06/17 | 6,890 | 7,400 | 6,880 | 7,390 | +610 | +9% | 733,800 |
| 2025/06/16 | 6,600 | 6,840 | 6,560 | 6,780 | +100 | +1.5% | 202,600 |
| 2025/06/13 | 6,790 | 6,790 | 6,670 | 6,680 | -90 | -1.3% | 120,200 |
| 2025/06/12 | 6,780 | 6,830 | 6,680 | 6,770 | +20 | +0.3% | 187,800 |
| 2025/06/11 | 7,010 | 7,130 | 6,660 | 6,750 | -160 | -2.3% | 292,300 |
| 2025/06/10 | 7,050 | 7,120 | 6,880 | 6,910 | -140 | -2% | 270,600 |
| 2025/06/09 | 6,850 | 7,100 | 6,850 | 7,050 | +300 | +4.4% | 219,000 |
| 2025/06/06 | 6,770 | 6,780 | 6,650 | 6,750 | -30 | -0.4% | 197,000 |
| 2025/06/05 | 6,890 | 6,940 | 6,760 | 6,780 | -10 | -0.1% | 220,600 |
| 2025/06/04 | 6,860 | 6,860 | 6,760 | 6,790 | -100 | -1.5% | 233,300 |
| 2025/06/03 | 6,940 | 6,990 | 6,840 | 6,890 | -100 | -1.4% | 182,000 |
| 2025/06/02 | 6,910 | 7,060 | 6,910 | 6,990 | -10 | -0.1% | 176,200 |
| 2025/05/30 | 6,910 | 7,170 | 6,910 | 7,000 | -60 | -0.8% | 343,900 |
| 2025/05/29 | 6,890 | 7,100 | 6,840 | 7,060 | +270 | +4% | 238,800 |
| 2025/05/28 | 6,830 | 6,920 | 6,780 | 6,790 | +30 | +0.4% | 197,800 |
| 2025/05/27 | 6,790 | 6,800 | 6,660 | 6,760 | +30 | +0.4% | 120,800 |
| 2025/05/26 | 6,910 | 6,930 | 6,700 | 6,730 | +100 | +1.5% | 209,500 |
| 2025/05/23 | 6,690 | 6,820 | 6,630 | 6,630 | -130 | -1.9% | 419,500 |
1～
50
件表示中 / 3754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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 |
| 三菱マ | 234,700円 | -4.7% | -45.2% | 4.26% | 15.34倍 | 0.45倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＵＡＣＪ | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61倍 | 1.10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 | 177,500円 | +7.2% | +6.1% | 4.51% | 7.28倍 | 0.47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
