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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 6,890 | 6,900 | 6,690 | 6,760 | -240 | -3.4% | 308,000 |
| 2025/05/21 | 6,860 | 7,020 | 6,810 | 7,000 | +140 | +2% | 255,600 |
| 2025/05/20 | 6,750 | 7,020 | 6,740 | 6,860 | +30 | +0.4% | 194,300 |
| 2025/05/19 | 6,730 | 6,920 | 6,720 | 6,830 | +100 | +1.5% | 137,700 |
| 2025/05/16 | 6,860 | 6,890 | 6,690 | 6,730 | -130 | -1.9% | 240,800 |
| 2025/05/15 | 6,880 | 6,930 | 6,590 | 6,860 | -20 | -0.3% | 425,500 |
| 2025/05/14 | 7,310 | 7,440 | 6,740 | 6,880 | -280 | -3.9% | 518,000 |
| 2025/05/13 | 6,900 | 7,390 | 6,630 | 7,160 | +410 | +6.1% | 671,500 |
| 2025/05/12 | 6,720 | 6,890 | 6,660 | 6,750 | +40 | +0.6% | 214,700 |
| 2025/05/09 | 6,780 | 6,800 | 6,690 | 6,710 | -40 | -0.6% | 183,900 |
| 2025/05/08 | 6,660 | 6,780 | 6,640 | 6,750 | +180 | +2.7% | 199,000 |
| 2025/05/07 | 6,480 | 6,630 | 6,450 | 6,570 | +110 | +1.7% | 106,300 |
| 2025/05/02 | 6,490 | 6,550 | 6,400 | 6,460 | -130 | -2% | 161,700 |
| 2025/05/01 | 6,490 | 6,630 | 6,470 | 6,590 | +110 | +1.7% | 148,600 |
| 2025/04/30 | 6,690 | 6,710 | 6,470 | 6,480 | +90 | +1.4% | 293,900 |
| 2025/04/28 | 6,400 | 6,430 | 6,260 | 6,390 | +40 | +0.6% | 147,800 |
| 2025/04/25 | 6,290 | 6,460 | 6,290 | 6,350 | +140 | +2.3% | 213,000 |
| 2025/04/24 | 6,270 | 6,360 | 6,190 | 6,210 | +130 | +2.1% | 248,600 |
| 2025/04/23 | 6,120 | 6,170 | 6,060 | 6,080 | +110 | +1.8% | 137,800 |
| 2025/04/22 | 6,060 | 6,110 | 5,950 | 5,970 | -120 | -2% | 114,200 |
| 2025/04/21 | 6,150 | 6,160 | 6,060 | 6,090 | -100 | -1.6% | 101,200 |
| 2025/04/18 | 5,980 | 6,190 | 5,980 | 6,190 | +120 | +2% | 254,500 |
| 2025/04/17 | 5,900 | 6,080 | 5,900 | 6,070 | +220 | +3.8% | 206,700 |
| 2025/04/16 | 6,050 | 6,050 | 5,820 | 5,850 | -150 | -2.5% | 169,900 |
| 2025/04/15 | 5,990 | 6,110 | 5,920 | 6,000 | -50 | -0.8% | 238,500 |
| 2025/04/14 | 6,080 | 6,200 | 6,030 | 6,050 | ±0 | ±0% | 209,700 |
| 2025/04/11 | 5,940 | 6,120 | 5,790 | 6,050 | -90 | -1.5% | 482,600 |
| 2025/04/10 | 6,250 | 6,250 | 5,890 | 6,140 | +890 | +17% | 743,400 |
| 2025/04/09 | 5,390 | 5,400 | 5,100 | 5,250 | -340 | -6.1% | 420,200 |
| 2025/04/08 | 5,490 | 5,750 | 5,490 | 5,590 | +480 | +9.4% | 326,400 |
| 2025/04/07 | 4,940 | 5,280 | 4,940 | 5,110 | -430 | -7.8% | 472,700 |
| 2025/04/04 | 5,780 | 5,790 | 5,410 | 5,540 | -340 | -5.8% | 658,600 |
| 2025/04/03 | 5,840 | 5,990 | 5,790 | 5,880 | -290 | -4.7% | 302,900 |
| 2025/04/02 | 6,100 | 6,180 | 6,030 | 6,170 | +70 | +1.1% | 194,300 |
| 2025/04/01 | 6,170 | 6,200 | 5,980 | 6,100 | -90 | -1.5% | 345,600 |
| 2025/03/31 | 6,240 | 6,290 | 6,060 | 6,190 | -300 | -4.6% | 377,900 |
| 2025/03/28 | 6,570 | 6,600 | 6,400 | 6,490 | -140 | -2.1% | 377,600 |
| 2025/03/27 | 6,810 | 6,850 | 6,540 | 6,630 | -280 | -4.1% | 760,300 |
| 2025/03/26 | 6,950 | 6,960 | 6,790 | 6,910 | +160 | +2.4% | 787,800 |
| 2025/03/25 | 6,680 | 6,870 | 6,580 | 6,750 | +270 | +4.2% | 927,600 |
| 2025/03/24 | 6,330 | 6,560 | 6,220 | 6,480 | +250 | +4% | 533,800 |
| 2025/03/21 | 6,120 | 6,320 | 6,100 | 6,230 | +140 | +2.3% | 287,200 |
| 2025/03/19 | 6,090 | 6,170 | 6,050 | 6,090 | +50 | +0.8% | 257,100 |
| 2025/03/18 | 6,040 | 6,080 | 5,960 | 6,040 | +60 | +1% | 195,700 |
| 2025/03/17 | 6,060 | 6,100 | 5,900 | 5,980 | -20 | -0.3% | 245,700 |
| 2025/03/14 | 5,750 | 6,040 | 5,730 | 6,000 | +280 | +4.9% | 349,100 |
| 2025/03/13 | 5,820 | 5,890 | 5,640 | 5,720 | -60 | -1% | 401,600 |
| 2025/03/12 | 5,640 | 5,880 | 5,620 | 5,780 | +190 | +3.4% | 417,000 |
| 2025/03/11 | 5,400 | 5,600 | 5,390 | 5,590 | -110 | -1.9% | 536,700 |
| 2025/03/10 | 5,820 | 5,830 | 5,650 | 5,700 | -70 | -1.2% | 251,000 |
51～
100
件表示中 / 3754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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 |
| 三菱マ | 234,700円 | -4.7% | -45.2% | 4.26% | 15.34倍 | 0.45倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＵＡＣＪ | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61倍 | 1.10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 | 177,500円 | +7.2% | +6.1% | 4.51% | 7.28倍 | 0.47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
