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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 6,890 | 6,900 | 6,690 | 6,760 | -240 | -3.4% | 308,000 |
| 2025/05/21 | 6,860 | 7,020 | 6,810 | 7,000 | +140 | +2% | 255,600 |
| 2025/05/20 | 6,750 | 7,020 | 6,740 | 6,860 | +30 | +0.4% | 194,300 |
| 2025/05/19 | 6,730 | 6,920 | 6,720 | 6,830 | +100 | +1.5% | 137,700 |
| 2025/05/16 | 6,860 | 6,890 | 6,690 | 6,730 | -130 | -1.9% | 240,800 |
| 2025/05/15 | 6,880 | 6,930 | 6,590 | 6,860 | -20 | -0.3% | 425,500 |
| 2025/05/14 | 7,310 | 7,440 | 6,740 | 6,880 | -280 | -3.9% | 518,000 |
| 2025/05/13 | 6,900 | 7,390 | 6,630 | 7,160 | +410 | +6.1% | 671,500 |
| 2025/05/12 | 6,720 | 6,890 | 6,660 | 6,750 | +40 | +0.6% | 214,700 |
| 2025/05/09 | 6,780 | 6,800 | 6,690 | 6,710 | -40 | -0.6% | 183,900 |
| 2025/05/08 | 6,660 | 6,780 | 6,640 | 6,750 | +180 | +2.7% | 199,000 |
| 2025/05/07 | 6,480 | 6,630 | 6,450 | 6,570 | +110 | +1.7% | 106,300 |
| 2025/05/02 | 6,490 | 6,550 | 6,400 | 6,460 | -130 | -2% | 161,700 |
| 2025/05/01 | 6,490 | 6,630 | 6,470 | 6,590 | +110 | +1.7% | 148,600 |
| 2025/04/30 | 6,690 | 6,710 | 6,470 | 6,480 | +90 | +1.4% | 293,900 |
| 2025/04/28 | 6,400 | 6,430 | 6,260 | 6,390 | +40 | +0.6% | 147,800 |
| 2025/04/25 | 6,290 | 6,460 | 6,290 | 6,350 | +140 | +2.3% | 213,000 |
| 2025/04/24 | 6,270 | 6,360 | 6,190 | 6,210 | +130 | +2.1% | 248,600 |
| 2025/04/23 | 6,120 | 6,170 | 6,060 | 6,080 | +110 | +1.8% | 137,800 |
| 2025/04/22 | 6,060 | 6,110 | 5,950 | 5,970 | -120 | -2% | 114,200 |
| 2025/04/21 | 6,150 | 6,160 | 6,060 | 6,090 | -100 | -1.6% | 101,200 |
| 2025/04/18 | 5,980 | 6,190 | 5,980 | 6,190 | +120 | +2% | 254,500 |
| 2025/04/17 | 5,900 | 6,080 | 5,900 | 6,070 | +220 | +3.8% | 206,700 |
| 2025/04/16 | 6,050 | 6,050 | 5,820 | 5,850 | -150 | -2.5% | 169,900 |
| 2025/04/15 | 5,990 | 6,110 | 5,920 | 6,000 | -50 | -0.8% | 238,500 |
| 2025/04/14 | 6,080 | 6,200 | 6,030 | 6,050 | ±0 | ±0% | 209,700 |
| 2025/04/11 | 5,940 | 6,120 | 5,790 | 6,050 | -90 | -1.5% | 482,600 |
| 2025/04/10 | 6,250 | 6,250 | 5,890 | 6,140 | +890 | +17% | 743,400 |
| 2025/04/09 | 5,390 | 5,400 | 5,100 | 5,250 | -340 | -6.1% | 420,200 |
| 2025/04/08 | 5,490 | 5,750 | 5,490 | 5,590 | +480 | +9.4% | 326,400 |
| 2025/04/07 | 4,940 | 5,280 | 4,940 | 5,110 | -430 | -7.8% | 472,700 |
| 2025/04/04 | 5,780 | 5,790 | 5,410 | 5,540 | -340 | -5.8% | 658,600 |
| 2025/04/03 | 5,840 | 5,990 | 5,790 | 5,880 | -290 | -4.7% | 302,900 |
1～
50
件表示中 / 3721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 | 678,000円 | +9.3% | +108.5% | 2.65% | 13.37倍 | 2.40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 |
| 三井金 | 475,100円 | -8.8% | -46.3% | 4.10% | 19.41倍 | 0.82倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＵＡＣＪ | 485,000円 | +4.1% | -18.7% | 3.30% | 10.98倍 | 0.76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 | 184,800円 | -11.5% | +6.9% | 4.33% | 8.75倍 | 1.12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 | 158,300円 | +7.2% | +6.1% | 5.05% | 6.49倍 | 0.42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
