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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,784 | 1,800 | 1,761 | 1,766 | +7 | +0.4% | 169,800 |
| 2022/07/28 | 1,762 | 1,766 | 1,742 | 1,759 | +11 | +0.6% | 214,600 |
| 2022/07/27 | 1,673 | 1,772 | 1,659 | 1,748 | +132 | +8.2% | 492,000 |
| 2022/07/26 | 1,599 | 1,618 | 1,597 | 1,616 | +17 | +1.1% | 64,700 |
| 2022/07/25 | 1,597 | 1,610 | 1,589 | 1,599 | -10 | -0.6% | 62,800 |
| 2022/07/22 | 1,604 | 1,614 | 1,587 | 1,609 | +22 | +1.4% | 115,200 |
| 2022/07/21 | 1,586 | 1,603 | 1,583 | 1,587 | -9 | -0.6% | 114,700 |
| 2022/07/20 | 1,586 | 1,602 | 1,575 | 1,596 | +50 | +3.2% | 145,100 |
| 2022/07/19 | 1,550 | 1,562 | 1,543 | 1,546 | +16 | +1% | 73,200 |
| 2022/07/15 | 1,550 | 1,550 | 1,513 | 1,530 | -20 | -1.3% | 96,300 |
| 2022/07/14 | 1,537 | 1,562 | 1,535 | 1,550 | +5 | +0.3% | 81,000 |
| 2022/07/13 | 1,530 | 1,547 | 1,527 | 1,545 | +20 | +1.3% | 101,100 |
| 2022/07/12 | 1,580 | 1,580 | 1,520 | 1,525 | -57 | -3.6% | 158,500 |
| 2022/07/11 | 1,614 | 1,614 | 1,576 | 1,582 | +4 | +0.3% | 88,900 |
| 2022/07/08 | 1,592 | 1,614 | 1,571 | 1,578 | +13 | +0.8% | 158,100 |
| 2022/07/07 | 1,550 | 1,569 | 1,504 | 1,565 | +15 | +1% | 222,100 |
| 2022/07/06 | 1,598 | 1,604 | 1,540 | 1,550 | -69 | -4.3% | 232,700 |
| 2022/07/05 | 1,616 | 1,629 | 1,599 | 1,619 | -6 | -0.4% | 146,400 |
| 2022/07/04 | 1,652 | 1,652 | 1,584 | 1,625 | +11 | +0.7% | 156,700 |
| 2022/07/01 | 1,691 | 1,700 | 1,603 | 1,614 | -90 | -5.3% | 270,700 |
| 2022/06/30 | 1,780 | 1,782 | 1,696 | 1,704 | -75 | -4.2% | 155,100 |
| 2022/06/29 | 1,742 | 1,779 | 1,731 | 1,779 | +17 | +1% | 139,800 |
| 2022/06/28 | 1,734 | 1,781 | 1,734 | 1,762 | +38 | +2.2% | 135,700 |
| 2022/06/27 | 1,734 | 1,750 | 1,706 | 1,724 | +12 | +0.7% | 77,900 |
| 2022/06/24 | 1,714 | 1,714 | 1,685 | 1,712 | +25 | +1.5% | 39,100 |
| 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 |
751～
800
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
