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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,920 | 5,940 | 5,770 | 5,770 | -250 | -4.2% | 242,900 |
| 2025/03/06 | 6,010 | 6,130 | 5,970 | 6,020 | +70 | +1.2% | 278,000 |
| 2025/03/05 | 5,860 | 6,000 | 5,850 | 5,950 | +50 | +0.8% | 267,000 |
| 2025/03/04 | 5,970 | 5,990 | 5,830 | 5,900 | -190 | -3.1% | 371,100 |
| 2025/03/03 | 6,150 | 6,160 | 6,040 | 6,090 | +40 | +0.7% | 235,700 |
| 2025/02/28 | 6,170 | 6,210 | 5,980 | 6,050 | -280 | -4.4% | 505,700 |
| 2025/02/27 | 6,330 | 6,460 | 6,270 | 6,330 | +200 | +3.3% | 568,400 |
| 2025/02/26 | 6,090 | 6,190 | 6,030 | 6,130 | -60 | -1% | 647,300 |
| 2025/02/25 | 6,010 | 6,350 | 5,990 | 6,190 | ±0 | ±0% | 758,600 |
| 2025/02/21 | 6,370 | 6,370 | 6,150 | 6,190 | -210 | -3.3% | 656,500 |
| 2025/02/20 | 6,480 | 6,520 | 6,330 | 6,400 | -180 | -2.7% | 806,100 |
| 2025/02/19 | 6,860 | 6,890 | 6,520 | 6,580 | -280 | -4.1% | 502,600 |
| 2025/02/18 | 6,740 | 7,000 | 6,740 | 6,860 | +130 | +1.9% | 294,800 |
| 2025/02/17 | 6,860 | 7,010 | 6,730 | 6,730 | -220 | -3.2% | 439,500 |
| 2025/02/14 | 7,070 | 7,190 | 6,850 | 6,950 | -90 | -1.3% | 525,600 |
| 2025/02/13 | 7,400 | 7,430 | 7,020 | 7,040 | -360 | -4.9% | 631,400 |
| 2025/02/12 | 7,120 | 7,440 | 7,040 | 7,400 | +230 | +3.2% | 833,600 |
| 2025/02/10 | 7,760 | 7,840 | 7,020 | 7,170 | -140 | -1.9% | 817,500 |
| 2025/02/07 | 7,750 | 7,880 | 6,580 | 7,310 | -500 | -6.4% | 1,848,000 |
| 2025/02/06 | 7,540 | 7,860 | 7,500 | 7,810 | +230 | +3% | 510,200 |
| 2025/02/05 | 7,820 | 7,880 | 7,490 | 7,580 | -230 | -2.9% | 573,000 |
| 2025/02/04 | 7,610 | 7,960 | 7,580 | 7,810 | +350 | +4.7% | 457,400 |
| 2025/02/03 | 7,470 | 7,730 | 7,430 | 7,460 | -150 | -2% | 383,200 |
| 2025/01/31 | 7,470 | 7,650 | 7,430 | 7,610 | +200 | +2.7% | 222,800 |
| 2025/01/30 | 7,490 | 7,520 | 7,370 | 7,410 | -160 | -2.1% | 200,200 |
| 2025/01/29 | 7,550 | 7,620 | 7,350 | 7,570 | +320 | +4.4% | 473,100 |
| 2025/01/28 | 7,210 | 7,540 | 7,070 | 7,250 | -180 | -2.4% | 884,900 |
| 2025/01/27 | 7,980 | 7,980 | 7,350 | 7,430 | -550 | -6.9% | 702,000 |
| 2025/01/24 | 7,890 | 8,070 | 7,800 | 7,980 | +50 | +0.6% | 267,800 |
| 2025/01/23 | 8,240 | 8,260 | 7,770 | 7,930 | -170 | -2.1% | 607,800 |
| 2025/01/22 | 7,550 | 8,210 | 7,480 | 8,100 | +630 | +8.4% | 874,900 |
| 2025/01/21 | 7,650 | 7,700 | 7,430 | 7,470 | +390 | +5.5% | 593,600 |
| 2025/01/20 | 7,130 | 7,210 | 7,080 | 7,080 | -70 | -1% | 136,200 |
| 2025/01/17 | 7,070 | 7,210 | 6,980 | 7,150 | +10 | +0.1% | 192,400 |
| 2025/01/16 | 7,270 | 7,320 | 7,090 | 7,140 | +100 | +1.4% | 293,000 |
| 2025/01/15 | 7,150 | 7,200 | 6,980 | 7,040 | -150 | -2.1% | 277,500 |
| 2025/01/14 | 7,380 | 7,400 | 7,130 | 7,190 | -280 | -3.7% | 266,200 |
| 2025/01/10 | 7,220 | 7,560 | 7,210 | 7,470 | +150 | +2% | 258,100 |
| 2025/01/09 | 7,430 | 7,600 | 7,260 | 7,320 | -130 | -1.7% | 378,400 |
| 2025/01/08 | 7,420 | 7,510 | 7,310 | 7,450 | -10 | -0.1% | 320,500 |
| 2025/01/07 | 7,540 | 7,610 | 7,390 | 7,460 | -10 | -0.1% | 287,900 |
| 2025/01/06 | 7,720 | 7,740 | 7,470 | 7,470 | -130 | -1.7% | 330,400 |
| 2024/12/30 | 7,700 | 7,730 | 7,510 | 7,600 | -140 | -1.8% | 296,400 |
| 2024/12/27 | 7,700 | 7,750 | 7,640 | 7,740 | +50 | +0.7% | 240,600 |
| 2024/12/26 | 7,540 | 7,740 | 7,460 | 7,690 | +150 | +2% | 330,300 |
| 2024/12/25 | 7,330 | 7,550 | 7,290 | 7,540 | +250 | +3.4% | 226,300 |
| 2024/12/24 | 7,380 | 7,390 | 7,210 | 7,290 | -60 | -0.8% | 244,200 |
| 2024/12/23 | 7,460 | 7,530 | 7,300 | 7,350 | ±0 | ±0% | 229,400 |
| 2024/12/20 | 7,450 | 7,530 | 7,320 | 7,350 | -110 | -1.5% | 251,800 |
| 2024/12/19 | 7,300 | 7,520 | 7,230 | 7,460 | -50 | -0.7% | 332,200 |
101～
150
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
