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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 83 | 83 | 82 | 82 | -1 | -1.2% | 2,189,000 |
| 2017/06/14 | 83 | 84 | 82 | 83 | ±0 | ±0% | 995,000 |
| 2017/06/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 642,000 |
| 2017/06/12 | 83 | 84 | 83 | 83 | ±0 | ±0% | 919,000 |
| 2017/06/09 | 82 | 83 | 82 | 83 | +1 | +1.2% | 1,240,000 |
| 2017/06/08 | 83 | 83 | 82 | 82 | ±0 | ±0% | 1,161,000 |
| 2017/06/07 | 83 | 83 | 82 | 82 | -1 | -1.2% | 1,060,000 |
| 2017/06/06 | 84 | 84 | 82 | 83 | -1 | -1.2% | 1,505,000 |
| 2017/06/05 | 85 | 85 | 84 | 84 | -1 | -1.2% | 636,000 |
| 2017/06/02 | 85 | 86 | 84 | 85 | +1 | +1.2% | 1,299,000 |
| 2017/06/01 | 84 | 86 | 83 | 84 | ±0 | ±0% | 1,572,000 |
| 2017/05/31 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,035,000 |
| 2017/05/30 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,155,000 |
| 2017/05/29 | 85 | 87 | 85 | 86 | ±0 | ±0% | 1,277,000 |
| 2017/05/26 | 85 | 86 | 85 | 86 | +1 | +1.2% | 1,169,000 |
| 2017/05/25 | 87 | 87 | 85 | 85 | -1 | -1.2% | 1,335,000 |
| 2017/05/24 | 86 | 88 | 86 | 86 | ±0 | ±0% | 778,000 |
| 2017/05/23 | 85 | 86 | 84 | 86 | +2 | +2.4% | 763,000 |
| 2017/05/22 | 84 | 85 | 84 | 84 | +1 | +1.2% | 607,000 |
| 2017/05/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 850,000 |
| 2017/05/18 | 83 | 84 | 81 | 83 | -2 | -2.4% | 2,356,000 |
| 2017/05/17 | 86 | 87 | 85 | 85 | -2 | -2.3% | 774,000 |
| 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 |
2001～
2050
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
