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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 87 | 87 | 86 | 87 | +1 | +1.2% | 773,000 |
| 2017/05/15 | 87 | 87 | 86 | 86 | -2 | -2.3% | 1,406,000 |
| 2017/05/12 | 87 | 88 | 86 | 88 | +1 | +1.1% | 2,502,000 |
| 2017/05/11 | 86 | 89 | 85 | 87 | +1 | +1.2% | 4,395,000 |
| 2017/05/10 | 88 | 88 | 84 | 86 | -1 | -1.1% | 2,255,000 |
| 2017/05/09 | 85 | 87 | 84 | 87 | +2 | +2.4% | 1,377,000 |
| 2017/05/08 | 85 | 85 | 83 | 85 | +3 | +3.7% | 1,808,000 |
| 2017/05/02 | 83 | 84 | 82 | 82 | ±0 | ±0% | 1,965,000 |
| 2017/05/01 | 82 | 83 | 81 | 82 | ±0 | ±0% | 909,000 |
| 2017/04/28 | 82 | 83 | 82 | 82 | ±0 | ±0% | 723,000 |
| 2017/04/27 | 81 | 82 | 81 | 82 | +1 | +1.2% | 917,000 |
| 2017/04/26 | 79 | 81 | 79 | 81 | +2 | +2.5% | 1,037,000 |
| 2017/04/25 | 78 | 79 | 77 | 79 | +1 | +1.3% | 759,000 |
| 2017/04/24 | 79 | 80 | 77 | 78 | ±0 | ±0% | 1,251,000 |
| 2017/04/21 | 78 | 79 | 77 | 78 | ±0 | ±0% | 1,149,000 |
| 2017/04/20 | 77 | 80 | 77 | 78 | +2 | +2.6% | 1,583,000 |
| 2017/04/19 | 77 | 78 | 76 | 76 | -1 | -1.3% | 1,384,000 |
| 2017/04/18 | 78 | 80 | 77 | 77 | +1 | +1.3% | 1,556,000 |
| 2017/04/17 | 75 | 77 | 74 | 76 | +1 | +1.3% | 1,473,000 |
| 2017/04/14 | 77 | 82 | 75 | 75 | -2 | -2.6% | 3,551,000 |
| 2017/04/13 | 74 | 77 | 73 | 77 | +1 | +1.3% | 2,275,000 |
| 2017/04/12 | 77 | 77 | 74 | 76 | -1 | -1.3% | 1,706,000 |
| 2017/04/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 559,000 |
| 2017/04/10 | 78 | 79 | 78 | 78 | ±0 | ±0% | 594,000 |
| 2017/04/07 | 79 | 79 | 76 | 78 | -1 | -1.3% | 1,221,000 |
| 2017/04/06 | 80 | 80 | 77 | 79 | -1 | -1.3% | 1,448,000 |
| 2017/04/05 | 80 | 83 | 80 | 80 | -1 | -1.2% | 924,000 |
| 2017/04/04 | 84 | 84 | 79 | 81 | -3 | -3.6% | 1,997,000 |
| 2017/04/03 | 86 | 86 | 83 | 84 | -2 | -2.3% | 1,481,000 |
| 2017/03/31 | 87 | 88 | 86 | 86 | -1 | -1.1% | 1,079,000 |
| 2017/03/30 | 86 | 87 | 86 | 87 | ±0 | ±0% | 425,000 |
| 2017/03/29 | 88 | 88 | 86 | 87 | +1 | +1.2% | 903,000 |
| 2017/03/28 | 86 | 87 | 85 | 86 | ±0 | ±0% | 897,000 |
| 2017/03/27 | 85 | 86 | 84 | 86 | ±0 | ±0% | 1,037,000 |
| 2017/03/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 630,000 |
| 2017/03/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 1,025,000 |
| 2017/03/22 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,307,000 |
| 2017/03/21 | 88 | 88 | 86 | 86 | -1 | -1.1% | 1,567,000 |
| 2017/03/17 | 88 | 88 | 87 | 87 | -1 | -1.1% | 1,116,000 |
| 2017/03/16 | 88 | 89 | 87 | 88 | ±0 | ±0% | 634,000 |
| 2017/03/15 | 89 | 90 | 87 | 88 | ±0 | ±0% | 1,351,000 |
| 2017/03/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,066,000 |
| 2017/03/13 | 88 | 88 | 87 | 87 | -1 | -1.1% | 205,000 |
| 2017/03/10 | 88 | 89 | 88 | 88 | +1 | +1.1% | 1,374,000 |
| 2017/03/09 | 88 | 88 | 87 | 87 | -1 | -1.1% | 1,182,000 |
| 2017/03/08 | 89 | 89 | 88 | 88 | -1 | -1.1% | 655,000 |
| 2017/03/07 | 89 | 90 | 89 | 89 | ±0 | ±0% | 436,000 |
| 2017/03/06 | 89 | 91 | 89 | 89 | ±0 | ±0% | 805,000 |
| 2017/03/03 | 90 | 90 | 89 | 89 | -1 | -1.1% | 743,000 |
| 2017/03/02 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,115,000 |
1951～
2000
件表示中 / 3696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 | 675,000円 | +9.4% | -14.0% | 1.78% | 19.96倍 | 2.53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 |
| ＵＡＣＪ | 499,000円 | +10.9% | +118.5% | 3.01% | 8.69倍 | 0.77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 |
| 三井金 | 402,200円 | +9.8% | +53.9% | 4.10% | 4.03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 |
| ＡＲＥＨＤ | 179,300円 | -11.5% | +6.9% | 4.46% | 8.49倍 | 1.09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 | 153,700円 | +6.9% | +5.1% | 4.55% | 7.32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
