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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,791 | 1,810 | 1,789 | 1,808 | +33 | +1.9% | 138,000 |
| 2022/12/12 | 1,732 | 1,777 | 1,732 | 1,775 | +25 | +1.4% | 87,400 |
| 2022/12/09 | 1,748 | 1,772 | 1,744 | 1,750 | +2 | +0.1% | 110,700 |
| 2022/12/08 | 1,767 | 1,770 | 1,737 | 1,748 | -26 | -1.5% | 143,800 |
| 2022/12/07 | 1,741 | 1,792 | 1,741 | 1,774 | +32 | +1.8% | 144,100 |
| 2022/12/06 | 1,730 | 1,742 | 1,726 | 1,742 | -1 | -0.1% | 70,400 |
| 2022/12/05 | 1,750 | 1,751 | 1,730 | 1,743 | +1 | +0.1% | 102,800 |
| 2022/12/02 | 1,730 | 1,761 | 1,727 | 1,742 | -8 | -0.5% | 146,900 |
| 2022/12/01 | 1,798 | 1,804 | 1,747 | 1,750 | -45 | -2.5% | 177,100 |
| 2022/11/30 | 1,830 | 1,878 | 1,790 | 1,795 | +56 | +3.2% | 447,100 |
| 2022/11/29 | 1,744 | 1,745 | 1,717 | 1,739 | -18 | -1% | 190,700 |
| 2022/11/28 | 1,765 | 1,788 | 1,729 | 1,757 | +10 | +0.6% | 241,600 |
| 2022/11/25 | 1,720 | 1,765 | 1,708 | 1,747 | +31 | +1.8% | 268,900 |
| 2022/11/24 | 1,675 | 1,720 | 1,648 | 1,716 | +63 | +3.8% | 311,500 |
| 2022/11/22 | 1,651 | 1,659 | 1,639 | 1,653 | +8 | +0.5% | 178,500 |
| 2022/11/21 | 1,652 | 1,660 | 1,634 | 1,645 | -7 | -0.4% | 124,200 |
| 2022/11/18 | 1,626 | 1,660 | 1,620 | 1,652 | +40 | +2.5% | 143,600 |
| 2022/11/17 | 1,604 | 1,628 | 1,603 | 1,612 | -10 | -0.6% | 133,400 |
| 2022/11/16 | 1,603 | 1,624 | 1,582 | 1,622 | +10 | +0.6% | 138,200 |
| 2022/11/15 | 1,609 | 1,622 | 1,602 | 1,612 | +4 | +0.2% | 92,900 |
| 2022/11/14 | 1,634 | 1,641 | 1,608 | 1,608 | -40 | -2.4% | 159,200 |
| 2022/11/11 | 1,674 | 1,674 | 1,636 | 1,648 | +8 | +0.5% | 194,600 |
| 2022/11/10 | 1,660 | 1,665 | 1,622 | 1,640 | -30 | -1.8% | 182,600 |
| 2022/11/09 | 1,683 | 1,686 | 1,666 | 1,670 | -10 | -0.6% | 118,200 |
| 2022/11/08 | 1,675 | 1,699 | 1,651 | 1,680 | +34 | +2.1% | 208,700 |
| 2022/11/07 | 1,792 | 1,792 | 1,646 | 1,646 | -142 | -7.9% | 388,300 |
| 2022/11/04 | 1,785 | 1,810 | 1,781 | 1,788 | -19 | -1.1% | 75,200 |
| 2022/11/02 | 1,787 | 1,813 | 1,787 | 1,807 | +14 | +0.8% | 55,400 |
| 2022/11/01 | 1,791 | 1,806 | 1,775 | 1,793 | +4 | +0.2% | 47,800 |
| 2022/10/31 | 1,755 | 1,798 | 1,751 | 1,789 | +55 | +3.2% | 69,100 |
| 2022/10/28 | 1,730 | 1,757 | 1,724 | 1,734 | -10 | -0.6% | 437,200 |
| 2022/10/27 | 1,745 | 1,756 | 1,732 | 1,744 | -10 | -0.6% | 73,800 |
| 2022/10/26 | 1,798 | 1,802 | 1,752 | 1,754 | -26 | -1.5% | 82,900 |
| 2022/10/25 | 1,793 | 1,805 | 1,778 | 1,780 | +11 | +0.6% | 67,400 |
| 2022/10/24 | 1,790 | 1,805 | 1,763 | 1,769 | +6 | +0.3% | 88,600 |
| 2022/10/21 | 1,782 | 1,798 | 1,763 | 1,763 | -42 | -2.3% | 65,700 |
| 2022/10/20 | 1,821 | 1,827 | 1,789 | 1,805 | -20 | -1.1% | 95,700 |
| 2022/10/19 | 1,832 | 1,835 | 1,818 | 1,825 | -3 | -0.2% | 44,500 |
| 2022/10/18 | 1,826 | 1,836 | 1,815 | 1,828 | +34 | +1.9% | 66,800 |
| 2022/10/17 | 1,801 | 1,824 | 1,785 | 1,794 | -32 | -1.8% | 68,300 |
| 2022/10/14 | 1,833 | 1,839 | 1,808 | 1,826 | +43 | +2.4% | 65,600 |
651～
700
件表示中 / 3767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 | 795,000円 | +9.3% | +108.5% | 2.26% | 15.69倍 | 2.81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 | 520,100円 | +2.0% | -22.0% | 3.06% | 11.47倍 | 0.78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 | 588,000円 | +4.1% | -18.7% | 2.72% | 13.31倍 | 0.92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 | 199,700円 | -11.5% | +6.9% | 4.01% | 9.46倍 | 1.21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 | 194,600円 | +7.2% | +6.1% | 4.11% | 7.98倍 | 0.51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
