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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/08 | 1,746 | 1,755 | 1,718 | 1,749 | +29 | +1.7% | 108,500 |
| 2022/04/07 | 1,750 | 1,757 | 1,712 | 1,720 | -66 | -3.7% | 133,400 |
| 2022/04/06 | 1,805 | 1,811 | 1,784 | 1,786 | -42 | -2.3% | 154,000 |
| 2022/04/05 | 1,803 | 1,853 | 1,794 | 1,828 | +65 | +3.7% | 229,900 |
| 2022/04/04 | 1,805 | 1,806 | 1,753 | 1,763 | -66 | -3.6% | 253,100 |
| 2022/04/01 | 1,869 | 1,869 | 1,815 | 1,829 | -50 | -2.7% | 188,600 |
| 2022/03/31 | 1,850 | 1,893 | 1,835 | 1,879 | +9 | +0.5% | 236,200 |
| 2022/03/30 | 1,859 | 1,879 | 1,823 | 1,870 | +1 | +0.1% | 145,600 |
| 2022/03/29 | 1,862 | 1,874 | 1,837 | 1,869 | -7 | -0.4% | 151,200 |
| 2022/03/28 | 1,893 | 1,896 | 1,857 | 1,876 | -20 | -1.1% | 100,100 |
| 2022/03/25 | 1,930 | 1,933 | 1,876 | 1,896 | -24 | -1.3% | 131,000 |
| 2022/03/24 | 1,855 | 1,920 | 1,841 | 1,920 | +37 | +2% | 173,500 |
| 2022/03/23 | 1,840 | 1,895 | 1,831 | 1,883 | +81 | +4.5% | 207,600 |
| 2022/03/22 | 1,807 | 1,842 | 1,793 | 1,802 | +53 | +3% | 258,000 |
| 2022/03/18 | 1,736 | 1,754 | 1,712 | 1,749 | +20 | +1.2% | 122,900 |
| 2022/03/17 | 1,722 | 1,733 | 1,691 | 1,729 | +49 | +2.9% | 169,000 |
| 2022/03/16 | 1,685 | 1,685 | 1,663 | 1,680 | +15 | +0.9% | 162,100 |
| 2022/03/15 | 1,665 | 1,689 | 1,661 | 1,665 | +2 | +0.1% | 88,500 |
| 2022/03/14 | 1,668 | 1,692 | 1,657 | 1,663 | -8 | -0.5% | 103,200 |
| 2022/03/11 | 1,694 | 1,702 | 1,641 | 1,671 | -63 | -3.6% | 180,100 |
| 2022/03/10 | 1,718 | 1,735 | 1,677 | 1,734 | +93 | +5.7% | 161,600 |
| 2022/03/09 | 1,667 | 1,673 | 1,596 | 1,641 | -7 | -0.4% | 190,100 |
| 2022/03/08 | 1,721 | 1,722 | 1,636 | 1,648 | -95 | -5.5% | 342,200 |
| 2022/03/07 | 1,800 | 1,809 | 1,730 | 1,743 | -95 | -5.2% | 176,300 |
| 2022/03/04 | 1,863 | 1,879 | 1,823 | 1,838 | -53 | -2.8% | 173,000 |
801～
850
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
