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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/25 | 89 | 90 | 89 | 90 | ±0 | ±0% | 659,000 |
| 2017/07/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 518,000 |
| 2017/07/21 | 89 | 90 | 89 | 90 | ±0 | ±0% | 617,000 |
| 2017/07/20 | 91 | 91 | 89 | 90 | ±0 | ±0% | 790,000 |
| 2017/07/19 | 90 | 91 | 88 | 90 | +1 | +1.1% | 1,011,000 |
| 2017/07/18 | 89 | 90 | 88 | 89 | -1 | -1.1% | 1,184,000 |
| 2017/07/14 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,303,000 |
| 2017/07/13 | 92 | 93 | 91 | 91 | -1 | -1.1% | 1,734,000 |
| 2017/07/12 | 92 | 93 | 91 | 92 | -1 | -1.1% | 1,913,000 |
| 2017/07/11 | 92 | 93 | 91 | 93 | +1 | +1.1% | 892,000 |
| 2017/07/10 | 91 | 93 | 90 | 92 | +1 | +1.1% | 2,548,000 |
| 2017/07/07 | 90 | 91 | 89 | 91 | ±0 | ±0% | 1,260,000 |
| 2017/07/06 | 89 | 91 | 88 | 91 | +1 | +1.1% | 1,983,000 |
| 2017/07/05 | 85 | 90 | 85 | 90 | +5 | +5.9% | 4,107,000 |
| 2017/07/04 | 86 | 86 | 84 | 85 | -1 | -1.2% | 2,325,000 |
| 2017/07/03 | 85 | 87 | 84 | 86 | +3 | +3.6% | 3,210,000 |
| 2017/06/30 | 84 | 84 | 83 | 83 | -1 | -1.2% | 991,000 |
| 2017/06/29 | 84 | 85 | 83 | 84 | +1 | +1.2% | 1,067,000 |
| 2017/06/28 | 83 | 85 | 83 | 83 | ±0 | ±0% | 2,541,000 |
| 2017/06/27 | 83 | 84 | 83 | 83 | ±0 | ±0% | 442,000 |
| 2017/06/26 | 83 | 84 | 83 | 83 | ±0 | ±0% | 799,000 |
| 2017/06/23 | 83 | 83 | 82 | 83 | +1 | +1.2% | 507,000 |
| 2017/06/22 | 83 | 84 | 82 | 82 | -1 | -1.2% | 955,000 |
| 2017/06/21 | 83 | 84 | 83 | 83 | ±0 | ±0% | 843,000 |
| 2017/06/20 | 82 | 84 | 82 | 83 | +1 | +1.2% | 1,455,000 |
| 2017/06/19 | 82 | 82 | 81 | 82 | ±0 | ±0% | 685,000 |
| 2017/06/16 | 83 | 83 | 82 | 82 | ±0 | ±0% | 953,000 |
1951～
2000
件表示中 / 3768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 | 807,000円 | +9.3% | +108.5% | 2.23% | 15.93倍 | 2.86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 |
| ＤＯＷＡ | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46倍 | 0.78倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 589,000円 | +4.1% | -18.7% | 2.72% | 13.33倍 | 0.92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 | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22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 | 197,500円 | +7.2% | +6.1% | 4.05% | 8.10倍 | 0.52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
