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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,924 | 1,926 | 1,877 | 1,891 | +12 | +0.6% | 89,500 |
| 2022/03/02 | 1,909 | 1,933 | 1,879 | 1,879 | -70 | -3.6% | 216,600 |
| 2022/03/01 | 1,902 | 1,964 | 1,901 | 1,949 | +67 | +3.6% | 170,300 |
| 2022/02/28 | 1,864 | 1,895 | 1,850 | 1,882 | +20 | +1.1% | 124,600 |
| 2022/02/25 | 1,835 | 1,869 | 1,808 | 1,862 | +48 | +2.6% | 152,500 |
| 2022/02/24 | 1,855 | 1,878 | 1,793 | 1,814 | -52 | -2.8% | 230,500 |
| 2022/02/22 | 1,830 | 1,875 | 1,821 | 1,866 | +9 | +0.5% | 110,600 |
| 2022/02/21 | 1,825 | 1,864 | 1,789 | 1,857 | -7 | -0.4% | 161,700 |
| 2022/02/18 | 1,844 | 1,883 | 1,831 | 1,864 | -34 | -1.8% | 186,300 |
| 2022/02/17 | 1,947 | 1,954 | 1,888 | 1,898 | -36 | -1.9% | 166,700 |
| 2022/02/16 | 1,882 | 1,937 | 1,878 | 1,934 | +77 | +4.1% | 166,200 |
| 2022/02/15 | 1,890 | 1,893 | 1,838 | 1,857 | -31 | -1.6% | 138,900 |
| 2022/02/14 | 1,900 | 1,917 | 1,877 | 1,888 | -87 | -4.4% | 212,000 |
| 2022/02/10 | 1,974 | 1,991 | 1,934 | 1,975 | +17 | +0.9% | 219,500 |
| 2022/02/09 | 1,946 | 1,976 | 1,937 | 1,958 | +46 | +2.4% | 279,100 |
| 2022/02/08 | 1,890 | 1,933 | 1,881 | 1,912 | +13 | +0.7% | 236,600 |
| 2022/02/07 | 1,869 | 1,907 | 1,851 | 1,899 | +15 | +0.8% | 357,600 |
| 2022/02/04 | 1,810 | 1,929 | 1,810 | 1,884 | +136 | +7.8% | 902,300 |
| 2022/02/03 | 1,808 | 1,808 | 1,741 | 1,748 | -100 | -5.4% | 368,600 |
| 2022/02/02 | 1,790 | 1,861 | 1,778 | 1,848 | +87 | +4.9% | 274,500 |
| 2022/02/01 | 1,804 | 1,835 | 1,757 | 1,761 | -30 | -1.7% | 282,400 |
| 2022/01/31 | 1,743 | 1,808 | 1,733 | 1,791 | +48 | +2.8% | 260,600 |
| 2022/01/28 | 1,721 | 1,751 | 1,685 | 1,743 | +62 | +3.7% | 221,100 |
| 2022/01/27 | 1,815 | 1,823 | 1,675 | 1,681 | -104 | -5.8% | 423,000 |
| 2022/01/26 | 1,785 | 1,806 | 1,747 | 1,785 | ±0 | ±0% | 140,800 |
| 2022/01/25 | 1,828 | 1,857 | 1,765 | 1,785 | -63 | -3.4% | 206,000 |
| 2022/01/24 | 1,838 | 1,865 | 1,803 | 1,848 | +10 | +0.5% | 246,700 |
| 2022/01/21 | 1,790 | 1,849 | 1,790 | 1,838 | +29 | +1.6% | 272,500 |
| 2022/01/20 | 1,750 | 1,812 | 1,739 | 1,809 | +44 | +2.5% | 230,900 |
| 2022/01/19 | 1,771 | 1,815 | 1,757 | 1,765 | -64 | -3.5% | 344,200 |
| 2022/01/18 | 1,911 | 1,911 | 1,829 | 1,829 | -73 | -3.8% | 392,400 |
| 2022/01/17 | 1,913 | 1,924 | 1,871 | 1,902 | -14 | -0.7% | 363,400 |
| 2022/01/14 | 1,953 | 1,953 | 1,884 | 1,916 | -73 | -3.7% | 727,800 |
| 2022/01/13 | 1,949 | 2,021 | 1,883 | 1,989 | +159 | +8.7% | 1,520,900 |
| 2022/01/12 | 1,787 | 1,833 | 1,781 | 1,830 | +65 | +3.7% | 221,500 |
| 2022/01/11 | 1,740 | 1,770 | 1,730 | 1,765 | +16 | +0.9% | 152,100 |
| 2022/01/07 | 1,794 | 1,807 | 1,710 | 1,749 | -25 | -1.4% | 316,600 |
| 2022/01/06 | 1,797 | 1,811 | 1,763 | 1,774 | -58 | -3.2% | 439,500 |
| 2022/01/05 | 1,890 | 1,896 | 1,815 | 1,832 | +22 | +1.2% | 949,700 |
| 2022/01/04 | 1,740 | 1,830 | 1,737 | 1,810 | +147 | +8.8% | 751,900 |
| 2021/12/30 | 1,655 | 1,676 | 1,641 | 1,663 | -6 | -0.4% | 91,000 |
| 2021/12/29 | 1,645 | 1,686 | 1,645 | 1,669 | +24 | +1.5% | 100,100 |
| 2021/12/28 | 1,635 | 1,658 | 1,610 | 1,645 | +11 | +0.7% | 360,200 |
| 2021/12/27 | 1,666 | 1,667 | 1,613 | 1,634 | -35 | -2.1% | 144,800 |
| 2021/12/24 | 1,681 | 1,697 | 1,667 | 1,669 | -17 | -1% | 135,800 |
| 2021/12/23 | 1,685 | 1,697 | 1,674 | 1,686 | +7 | +0.4% | 65,000 |
| 2021/12/22 | 1,678 | 1,701 | 1,670 | 1,679 | +5 | +0.3% | 100,400 |
| 2021/12/21 | 1,701 | 1,701 | 1,662 | 1,674 | -5 | -0.3% | 134,800 |
| 2021/12/20 | 1,752 | 1,753 | 1,672 | 1,679 | -104 | -5.8% | 178,100 |
| 2021/12/17 | 1,800 | 1,809 | 1,776 | 1,783 | -28 | -1.5% | 137,200 |
851～
900
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
