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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/18 | 7,450 | 7,670 | 7,430 | 7,510 | +60 | +0.8% | 318,700 |
| 2024/12/17 | 7,730 | 7,790 | 7,450 | 7,450 | -290 | -3.7% | 321,000 |
| 2024/12/16 | 7,740 | 7,770 | 7,540 | 7,740 | ±0 | ±0% | 326,300 |
| 2024/12/13 | 7,770 | 7,840 | 7,630 | 7,740 | -30 | -0.4% | 241,800 |
| 2024/12/12 | 8,080 | 8,110 | 7,770 | 7,770 | -80 | -1% | 396,500 |
| 2024/12/11 | 7,760 | 7,920 | 7,650 | 7,850 | +70 | +0.9% | 334,400 |
| 2024/12/10 | 7,800 | 7,900 | 7,560 | 7,780 | -170 | -2.1% | 432,200 |
| 2024/12/09 | 8,060 | 8,120 | 7,850 | 7,950 | -110 | -1.4% | 368,500 |
| 2024/12/06 | 8,350 | 8,390 | 8,000 | 8,060 | -340 | -4% | 467,100 |
| 2024/12/05 | 8,270 | 8,520 | 8,240 | 8,400 | +230 | +2.8% | 538,700 |
| 2024/12/04 | 8,110 | 8,270 | 8,090 | 8,170 | +20 | +0.2% | 294,000 |
| 2024/12/03 | 7,950 | 8,190 | 7,900 | 8,150 | +250 | +3.2% | 452,700 |
| 2024/12/02 | 7,880 | 8,100 | 7,710 | 7,900 | +370 | +4.9% | 582,400 |
| 2024/11/29 | 7,570 | 7,610 | 7,370 | 7,530 | +20 | +0.3% | 300,900 |
| 2024/11/28 | 7,330 | 7,540 | 7,240 | 7,510 | +430 | +6.1% | 519,900 |
| 2024/11/27 | 7,200 | 7,280 | 6,920 | 7,080 | -110 | -1.5% | 420,200 |
| 2024/11/26 | 7,570 | 7,620 | 7,050 | 7,190 | -490 | -6.4% | 651,400 |
| 2024/11/25 | 7,810 | 7,810 | 7,630 | 7,680 | -100 | -1.3% | 427,400 |
| 2024/11/22 | 7,510 | 7,810 | 7,500 | 7,780 | +350 | +4.7% | 410,500 |
| 2024/11/21 | 7,430 | 7,570 | 7,310 | 7,430 | ±0 | ±0% | 314,300 |
| 2024/11/20 | 7,520 | 7,550 | 7,210 | 7,430 | -100 | -1.3% | 395,400 |
| 2024/11/19 | 7,280 | 7,570 | 7,220 | 7,530 | +200 | +2.7% | 312,800 |
| 2024/11/18 | 7,280 | 7,360 | 7,070 | 7,330 | +50 | +0.7% | 407,100 |
| 2024/11/15 | 7,330 | 7,490 | 7,190 | 7,280 | -70 | -1% | 618,100 |
| 2024/11/14 | 7,200 | 7,680 | 7,140 | 7,350 | -70 | -0.9% | 1,148,000 |
| 2024/11/13 | 7,080 | 7,630 | 6,750 | 7,420 | +520 | +7.5% | 2,370,900 |
| 2024/11/12 | 6,050 | 6,900 | 5,850 | 6,900 | +1,000 | +16.9% | 1,272,400 |
| 2024/11/11 | 5,720 | 5,990 | 5,700 | 5,900 | +220 | +3.9% | 484,600 |
| 2024/11/08 | 5,810 | 5,920 | 5,620 | 5,680 | +70 | +1.2% | 520,800 |
| 2024/11/07 | 5,590 | 5,640 | 5,440 | 5,610 | +160 | +2.9% | 372,000 |
| 2024/11/06 | 5,370 | 5,500 | 5,310 | 5,450 | +90 | +1.7% | 225,900 |
| 2024/11/05 | 5,350 | 5,430 | 5,290 | 5,360 | +100 | +1.9% | 175,200 |
| 2024/11/01 | 5,350 | 5,370 | 5,170 | 5,260 | -170 | -3.1% | 409,800 |
101～
150
件表示中 / 3721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 | 678,000円 | +9.3% | +108.5% | 2.65% | 13.37倍 | 2.40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 |
| 三井金 | 475,100円 | -8.8% | -46.3% | 4.10% | 19.41倍 | 0.82倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＵＡＣＪ | 485,000円 | +4.1% | -18.7% | 3.30% | 10.98倍 | 0.76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 | 184,800円 | -11.5% | +6.9% | 4.33% | 8.75倍 | 1.12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 | 158,300円 | +7.2% | +6.1% | 5.05% | 6.49倍 | 0.42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
