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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,680 | 1,706 | 1,668 | 1,687 | +1 | +0.1% | 52,000 |
| 2022/06/22 | 1,746 | 1,746 | 1,680 | 1,686 | -49 | -2.8% | 104,400 |
| 2022/06/21 | 1,684 | 1,750 | 1,681 | 1,735 | +84 | +5.1% | 83,700 |
| 2022/06/20 | 1,711 | 1,711 | 1,640 | 1,651 | -40 | -2.4% | 100,300 |
| 2022/06/17 | 1,682 | 1,698 | 1,666 | 1,691 | -31 | -1.8% | 113,400 |
| 2022/06/16 | 1,733 | 1,770 | 1,722 | 1,722 | +13 | +0.8% | 81,700 |
| 2022/06/15 | 1,737 | 1,749 | 1,708 | 1,709 | -30 | -1.7% | 75,000 |
| 2022/06/14 | 1,688 | 1,744 | 1,685 | 1,739 | +21 | +1.2% | 95,200 |
| 2022/06/13 | 1,710 | 1,727 | 1,702 | 1,718 | -32 | -1.8% | 100,800 |
| 2022/06/10 | 1,790 | 1,790 | 1,740 | 1,750 | -58 | -3.2% | 177,900 |
| 2022/06/09 | 1,826 | 1,828 | 1,788 | 1,808 | -29 | -1.6% | 114,100 |
| 2022/06/08 | 1,862 | 1,874 | 1,831 | 1,837 | +12 | +0.7% | 103,900 |
| 2022/06/07 | 1,821 | 1,836 | 1,810 | 1,825 | +8 | +0.4% | 170,200 |
| 2022/06/06 | 1,817 | 1,844 | 1,809 | 1,817 | -27 | -1.5% | 128,600 |
| 2022/06/03 | 1,817 | 1,844 | 1,810 | 1,844 | +42 | +2.3% | 106,300 |
| 2022/06/02 | 1,787 | 1,803 | 1,780 | 1,802 | +7 | +0.4% | 105,200 |
| 2022/06/01 | 1,770 | 1,798 | 1,768 | 1,795 | +46 | +2.6% | 138,900 |
| 2022/05/31 | 1,747 | 1,762 | 1,726 | 1,749 | -16 | -0.9% | 97,900 |
| 2022/05/30 | 1,732 | 1,770 | 1,726 | 1,765 | +46 | +2.7% | 151,200 |
| 2022/05/27 | 1,730 | 1,735 | 1,706 | 1,719 | +9 | +0.5% | 59,300 |
| 2022/05/26 | 1,722 | 1,731 | 1,710 | 1,710 | -12 | -0.7% | 74,200 |
| 2022/05/25 | 1,731 | 1,748 | 1,721 | 1,722 | -9 | -0.5% | 85,400 |
| 2022/05/24 | 1,738 | 1,757 | 1,730 | 1,731 | +2 | +0.1% | 176,600 |
| 2022/05/23 | 1,730 | 1,731 | 1,714 | 1,729 | +8 | +0.5% | 101,600 |
| 2022/05/20 | 1,681 | 1,721 | 1,677 | 1,721 | +40 | +2.4% | 96,100 |
| 2022/05/19 | 1,656 | 1,685 | 1,645 | 1,681 | -31 | -1.8% | 153,200 |
| 2022/05/18 | 1,710 | 1,723 | 1,694 | 1,712 | +6 | +0.4% | 105,700 |
| 2022/05/17 | 1,668 | 1,717 | 1,655 | 1,706 | +55 | +3.3% | 201,000 |
| 2022/05/16 | 1,775 | 1,775 | 1,631 | 1,651 | -132 | -7.4% | 373,900 |
| 2022/05/13 | 1,695 | 1,814 | 1,686 | 1,783 | +128 | +7.7% | 316,400 |
| 2022/05/12 | 1,652 | 1,678 | 1,649 | 1,655 | -15 | -0.9% | 136,100 |
| 2022/05/11 | 1,673 | 1,685 | 1,655 | 1,670 | -15 | -0.9% | 106,600 |
| 2022/05/10 | 1,704 | 1,705 | 1,663 | 1,685 | -37 | -2.1% | 117,700 |
| 2022/05/09 | 1,763 | 1,763 | 1,710 | 1,722 | -45 | -2.5% | 96,000 |
| 2022/05/06 | 1,753 | 1,769 | 1,742 | 1,767 | +15 | +0.9% | 98,900 |
| 2022/05/02 | 1,747 | 1,757 | 1,719 | 1,752 | +4 | +0.2% | 103,200 |
| 2022/04/28 | 1,700 | 1,751 | 1,698 | 1,748 | +67 | +4% | 176,600 |
| 2022/04/27 | 1,649 | 1,687 | 1,638 | 1,681 | +8 | +0.5% | 148,600 |
| 2022/04/26 | 1,676 | 1,679 | 1,652 | 1,673 | +7 | +0.4% | 107,300 |
| 2022/04/25 | 1,689 | 1,695 | 1,660 | 1,666 | -63 | -3.6% | 148,200 |
| 2022/04/22 | 1,732 | 1,736 | 1,720 | 1,729 | -26 | -1.5% | 72,900 |
| 2022/04/21 | 1,730 | 1,761 | 1,723 | 1,755 | +45 | +2.6% | 75,800 |
| 2022/04/20 | 1,750 | 1,750 | 1,707 | 1,710 | -28 | -1.6% | 102,800 |
| 2022/04/19 | 1,733 | 1,744 | 1,715 | 1,738 | +18 | +1% | 62,600 |
| 2022/04/18 | 1,717 | 1,725 | 1,691 | 1,720 | -10 | -0.6% | 85,900 |
| 2022/04/15 | 1,720 | 1,730 | 1,701 | 1,730 | ±0 | ±0% | 64,000 |
| 2022/04/14 | 1,740 | 1,752 | 1,729 | 1,730 | -5 | -0.3% | 97,600 |
| 2022/04/13 | 1,718 | 1,753 | 1,717 | 1,735 | +23 | +1.3% | 92,400 |
| 2022/04/12 | 1,687 | 1,720 | 1,676 | 1,712 | +2 | +0.1% | 124,400 |
| 2022/04/11 | 1,749 | 1,749 | 1,692 | 1,710 | -39 | -2.2% | 155,400 |
701～
750
件表示中 / 3692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 | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42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 |
| ＵＡＣＪ | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58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 |
| 三井金 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71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 |
| ＡＲＥＨＤ | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39倍 | 1.07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 | 149,700円 | +6.9% | +5.1% | 4.68% | 7.13倍 | 0.41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
