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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,052 | 1,056 | 1,031 | 1,035 | -21 | -2% | 100,100 |
| 2017/10/04 | 1,066 | 1,072 | 1,052 | 1,056 | -18 | -1.7% | 139,700 |
| 2017/10/03 | 1,099 | 1,099 | 1,071 | 1,074 | -25 | -2.3% | 238,700 |
| 2017/10/02 | 1,035 | 1,104 | 1,033 | 1,099 | +66 | +6.4% | 604,800 |
| 2017/09/29 | 1,038 | 1,047 | 1,030 | 1,033 | -12 | -1.1% | 125,500 |
| 2017/09/28 | 1,009 | 1,045 | 990 | 1,045 | +26 | +2.6% | 263,900 |
| 2017/09/27 | 996 | 1,027 | 980 | 1,019 | +919 | +919% | 160,600 |
| 2017/09/26 | 98 | 101 | 98 | 100 | +2 | +2% | 2,276,000 |
| 2017/09/25 | 99 | 100 | 98 | 98 | -1 | -1% | 1,237,000 |
| 2017/09/22 | 101 | 102 | 98 | 99 | -2 | -2% | 2,474,000 |
| 2017/09/21 | 103 | 103 | 101 | 101 | -2 | -1.9% | 2,001,000 |
| 2017/09/20 | 103 | 104 | 103 | 103 | -2 | -1.9% | 1,957,000 |
| 2017/09/19 | 103 | 105 | 103 | 105 | +1 | +1% | 2,487,000 |
| 2017/09/15 | 101 | 104 | 100 | 104 | +2 | +2% | 2,594,000 |
| 2017/09/14 | 103 | 105 | 100 | 102 | -1 | -1% | 6,779,000 |
| 2017/09/13 | 98 | 103 | 97 | 103 | +6 | +6.2% | 5,621,000 |
| 2017/09/12 | 96 | 98 | 96 | 97 | +1 | +1% | 3,640,000 |
| 2017/09/11 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,743,000 |
| 2017/09/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 1,350,000 |
| 2017/09/07 | 92 | 93 | 92 | 92 | ±0 | ±0% | 961,000 |
| 2017/09/06 | 90 | 92 | 90 | 92 | +1 | +1.1% | 1,539,000 |
| 2017/09/05 | 95 | 95 | 90 | 91 | -3 | -3.2% | 2,149,000 |
| 2017/09/04 | 95 | 96 | 93 | 94 | ±0 | ±0% | 2,125,000 |
| 2017/09/01 | 95 | 95 | 94 | 94 | -1 | -1.1% | 1,737,000 |
| 2017/08/31 | 93 | 95 | 93 | 95 | +1 | +1.1% | 1,614,000 |
| 2017/08/30 | 93 | 94 | 92 | 94 | +1 | +1.1% | 3,064,000 |
| 2017/08/29 | 91 | 93 | 91 | 93 | +1 | +1.1% | 1,994,000 |
| 2017/08/28 | 89 | 92 | 89 | 92 | +3 | +3.4% | 2,169,000 |
| 2017/08/25 | 88 | 89 | 87 | 89 | +1 | +1.1% | 1,447,000 |
| 2017/08/24 | 89 | 89 | 88 | 88 | ±0 | ±0% | 942,000 |
| 2017/08/23 | 89 | 89 | 88 | 88 | ±0 | ±0% | 934,000 |
| 2017/08/22 | 89 | 89 | 88 | 88 | -1 | -1.1% | 843,000 |
| 2017/08/21 | 89 | 89 | 88 | 89 | ±0 | ±0% | 1,022,000 |
| 2017/08/18 | 89 | 90 | 88 | 89 | -1 | -1.1% | 1,767,000 |
| 2017/08/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,117,000 |
| 2017/08/16 | 88 | 89 | 88 | 89 | ±0 | ±0% | 714,000 |
| 2017/08/15 | 89 | 90 | 88 | 89 | +1 | +1.1% | 632,000 |
| 2017/08/14 | 89 | 90 | 88 | 88 | -2 | -2.2% | 1,105,000 |
| 2017/08/10 | 89 | 90 | 89 | 90 | +1 | +1.1% | 1,340,000 |
| 2017/08/09 | 90 | 90 | 89 | 89 | -3 | -3.3% | 1,164,000 |
| 2017/08/08 | 93 | 94 | 90 | 92 | -1 | -1.1% | 2,219,000 |
| 2017/08/07 | 91 | 94 | 91 | 93 | +2 | +2.2% | 3,621,000 |
| 2017/08/04 | 90 | 91 | 89 | 91 | ±0 | ±0% | 1,243,000 |
| 2017/08/03 | 91 | 91 | 90 | 91 | ±0 | ±0% | 567,000 |
| 2017/08/02 | 91 | 91 | 90 | 91 | ±0 | ±0% | 641,000 |
| 2017/08/01 | 92 | 93 | 90 | 91 | ±0 | ±0% | 2,703,000 |
| 2017/07/31 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,685,000 |
| 2017/07/28 | 92 | 92 | 89 | 90 | -2 | -2.2% | 1,454,000 |
| 2017/07/27 | 90 | 93 | 90 | 92 | +3 | +3.4% | 3,366,000 |
| 2017/07/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 381,000 |
1851～
1900
件表示中 / 3695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 | 673,000円 | +9.4% | -14.0% | 1.78% | 19.90倍 | 2.52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 | 399,300円 | +9.8% | +53.9% | 4.13% | 4.01倍 | 0.74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 | 494,000円 | +10.9% | +118.5% | 3.04% | 8.60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 | 178,200円 | -11.5% | +6.9% | 4.49% | 8.44倍 | 1.08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 | 152,900円 | +6.9% | +5.1% | 4.58% | 7.29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
