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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,963 | 1,967 | 1,949 | 1,965 | +12 | +0.6% | 126,800 |
| 2023/08/30 | 1,954 | 1,965 | 1,941 | 1,953 | +1 | +0.1% | 79,300 |
| 2023/08/29 | 1,939 | 1,954 | 1,932 | 1,952 | +19 | +1% | 89,500 |
| 2023/08/28 | 1,910 | 1,943 | 1,908 | 1,933 | +25 | +1.3% | 125,900 |
| 2023/08/25 | 1,880 | 1,908 | 1,868 | 1,908 | +11 | +0.6% | 87,300 |
| 2023/08/24 | 1,895 | 1,904 | 1,885 | 1,897 | ±0 | ±0% | 94,200 |
| 2023/08/23 | 1,868 | 1,897 | 1,858 | 1,897 | +27 | +1.4% | 158,200 |
| 2023/08/22 | 1,876 | 1,876 | 1,851 | 1,870 | ±0 | ±0% | 170,800 |
| 2023/08/21 | 1,870 | 1,885 | 1,854 | 1,870 | +19 | +1% | 214,800 |
| 2023/08/18 | 1,844 | 1,851 | 1,829 | 1,851 | +1 | +0.1% | 114,300 |
| 2023/08/17 | 1,838 | 1,853 | 1,794 | 1,850 | +12 | +0.7% | 175,000 |
| 2023/08/16 | 1,860 | 1,881 | 1,835 | 1,838 | -41 | -2.2% | 137,800 |
| 2023/08/15 | 1,902 | 1,902 | 1,877 | 1,879 | -24 | -1.3% | 108,600 |
| 2023/08/14 | 1,940 | 1,944 | 1,892 | 1,903 | -31 | -1.6% | 119,800 |
| 2023/08/10 | 1,920 | 1,934 | 1,898 | 1,934 | +16 | +0.8% | 100,700 |
| 2023/08/09 | 1,926 | 1,928 | 1,895 | 1,918 | +9 | +0.5% | 127,600 |
| 2023/08/08 | 1,912 | 1,930 | 1,891 | 1,909 | -10 | -0.5% | 196,500 |
| 2023/08/07 | 1,880 | 1,942 | 1,880 | 1,919 | +18 | +0.9% | 244,800 |
| 2023/08/04 | 1,875 | 1,930 | 1,874 | 1,901 | -11 | -0.6% | 528,000 |
| 2023/08/03 | 1,990 | 1,990 | 1,907 | 1,912 | -119 | -5.9% | 355,700 |
| 2023/08/02 | 1,990 | 2,047 | 1,971 | 2,031 | +31 | +1.6% | 318,600 |
| 2023/08/01 | 1,983 | 2,006 | 1,983 | 2,000 | +46 | +2.4% | 184,400 |
| 2023/07/31 | 1,960 | 1,963 | 1,941 | 1,954 | +33 | +1.7% | 145,600 |
| 2023/07/28 | 1,900 | 1,930 | 1,884 | 1,921 | +7 | +0.4% | 133,200 |
| 2023/07/27 | 1,911 | 1,919 | 1,894 | 1,914 | -4 | -0.2% | 123,800 |
| 2023/07/26 | 1,950 | 1,950 | 1,917 | 1,918 | -36 | -1.8% | 77,200 |
| 2023/07/25 | 1,924 | 1,957 | 1,924 | 1,954 | +30 | +1.6% | 133,100 |
| 2023/07/24 | 1,920 | 1,945 | 1,917 | 1,924 | +17 | +0.9% | 107,500 |
| 2023/07/21 | 1,930 | 1,930 | 1,901 | 1,907 | +8 | +0.4% | 151,800 |
| 2023/07/20 | 1,903 | 1,912 | 1,893 | 1,899 | +9 | +0.5% | 107,200 |
| 2023/07/19 | 1,900 | 1,906 | 1,877 | 1,890 | -6 | -0.3% | 113,000 |
| 2023/07/18 | 1,898 | 1,912 | 1,877 | 1,896 | +15 | +0.8% | 103,200 |
| 2023/07/14 | 1,904 | 1,917 | 1,873 | 1,881 | -15 | -0.8% | 138,300 |
| 2023/07/13 | 1,909 | 1,909 | 1,885 | 1,896 | +4 | +0.2% | 97,000 |
| 2023/07/12 | 1,907 | 1,907 | 1,884 | 1,892 | -13 | -0.7% | 167,600 |
| 2023/07/11 | 1,941 | 1,960 | 1,900 | 1,905 | -24 | -1.2% | 121,300 |
| 2023/07/10 | 1,945 | 1,957 | 1,922 | 1,929 | -7 | -0.4% | 105,800 |
| 2023/07/07 | 1,933 | 1,950 | 1,912 | 1,936 | -26 | -1.3% | 140,300 |
| 2023/07/06 | 1,972 | 1,994 | 1,942 | 1,962 | +16 | +0.8% | 197,900 |
| 2023/07/05 | 1,934 | 1,949 | 1,908 | 1,946 | -2 | -0.1% | 199,700 |
| 2023/07/04 | 1,970 | 1,973 | 1,946 | 1,948 | +8 | +0.4% | 194,800 |
| 2023/07/03 | 1,930 | 1,947 | 1,930 | 1,940 | +30 | +1.6% | 125,100 |
| 2023/06/30 | 1,901 | 1,914 | 1,882 | 1,910 | +9 | +0.5% | 132,000 |
| 2023/06/29 | 1,922 | 1,938 | 1,896 | 1,901 | -22 | -1.1% | 182,000 |
| 2023/06/28 | 1,864 | 1,927 | 1,856 | 1,923 | +79 | +4.3% | 323,800 |
| 2023/06/27 | 1,856 | 1,860 | 1,837 | 1,844 | +1 | +0.1% | 165,400 |
| 2023/06/26 | 1,838 | 1,858 | 1,811 | 1,843 | +13 | +0.7% | 165,500 |
| 2023/06/23 | 1,865 | 1,883 | 1,818 | 1,830 | -33 | -1.8% | 180,700 |
| 2023/06/22 | 1,843 | 1,870 | 1,843 | 1,863 | +15 | +0.8% | 203,800 |
| 2023/06/21 | 1,820 | 1,850 | 1,810 | 1,848 | +26 | +1.4% | 185,600 |
451～
500
件表示中 / 3735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 | 786,000円 | +9.3% | +108.5% | 2.29% | 15.49倍 | 2.78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 | 505,100円 | -8.8% | -46.3% | 3.86% | 20.64倍 | 0.87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 | 528,000円 | +4.1% | -18.7% | 3.03% | 11.94倍 | 0.82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 | 186,000円 | -11.5% | +6.9% | 4.30% | 8.81倍 | 1.13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 | 162,200円 | +7.2% | +6.1% | 4.93% | 6.66倍 | 0.43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
