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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 1,689,000 |
| 2017/02/28 | 90 | 91 | 90 | 90 | ±0 | ±0% | 1,052,000 |
| 2017/02/27 | 91 | 92 | 89 | 90 | -2 | -2.2% | 1,232,000 |
| 2017/02/24 | 92 | 92 | 91 | 92 | ±0 | ±0% | 989,000 |
| 2017/02/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 565,000 |
| 2017/02/22 | 91 | 92 | 91 | 91 | -1 | -1.1% | 889,000 |
| 2017/02/21 | 91 | 92 | 91 | 92 | +1 | +1.1% | 862,000 |
| 2017/02/20 | 90 | 91 | 90 | 91 | ±0 | ±0% | 1,028,000 |
| 2017/02/17 | 91 | 91 | 90 | 91 | ±0 | ±0% | 527,000 |
| 2017/02/16 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,757,000 |
| 2017/02/15 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,233,000 |
| 2017/02/14 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,253,000 |
| 2017/02/13 | 92 | 92 | 91 | 91 | ±0 | ±0% | 1,133,000 |
| 2017/02/10 | 91 | 91 | 90 | 91 | +1 | +1.1% | 468,000 |
| 2017/02/09 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,200,000 |
| 2017/02/08 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,229,000 |
| 2017/02/07 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,232,000 |
| 2017/02/06 | 92 | 92 | 90 | 90 | -1 | -1.1% | 1,587,000 |
| 2017/02/03 | 92 | 93 | 89 | 91 | +2 | +2.2% | 3,839,000 |
| 2017/02/02 | 91 | 91 | 88 | 89 | -1 | -1.1% | 917,000 |
| 2017/02/01 | 89 | 91 | 88 | 90 | +1 | +1.1% | 849,000 |
| 2017/01/31 | 88 | 91 | 88 | 89 | -1 | -1.1% | 1,693,000 |
| 2017/01/30 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,441,000 |
| 2017/01/27 | 92 | 92 | 90 | 91 | -1 | -1.1% | 973,000 |
| 2017/01/26 | 91 | 92 | 90 | 92 | +2 | +2.2% | 2,782,000 |
| 2017/01/25 | 88 | 90 | 88 | 90 | +2 | +2.3% | 629,000 |
| 2017/01/24 | 88 | 89 | 87 | 88 | -1 | -1.1% | 562,000 |
| 2017/01/23 | 88 | 90 | 88 | 89 | ±0 | ±0% | 757,000 |
| 2017/01/20 | 87 | 89 | 87 | 89 | +3 | +3.5% | 995,000 |
| 2017/01/19 | 88 | 89 | 86 | 86 | -2 | -2.3% | 1,301,000 |
| 2017/01/18 | 86 | 88 | 85 | 88 | +3 | +3.5% | 1,775,000 |
| 2017/01/17 | 87 | 87 | 85 | 85 | -3 | -3.4% | 1,101,000 |
| 2017/01/16 | 88 | 89 | 87 | 88 | -1 | -1.1% | 767,000 |
| 2017/01/13 | 89 | 90 | 88 | 89 | ±0 | ±0% | 867,000 |
| 2017/01/12 | 91 | 91 | 88 | 89 | -2 | -2.2% | 1,232,000 |
| 2017/01/11 | 89 | 91 | 89 | 91 | +2 | +2.2% | 1,464,000 |
| 2017/01/10 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,213,000 |
| 2017/01/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 1,727,000 |
| 2017/01/05 | 90 | 91 | 88 | 88 | -2 | -2.2% | 1,194,000 |
| 2017/01/04 | 87 | 90 | 87 | 90 | +4 | +4.7% | 1,882,000 |
| 2016/12/30 | 86 | 87 | 85 | 86 | -1 | -1.1% | 991,000 |
| 2016/12/29 | 88 | 88 | 86 | 87 | -1 | -1.1% | 1,271,000 |
| 2016/12/28 | 88 | 88 | 85 | 88 | ±0 | ±0% | 2,200,000 |
| 2016/12/27 | 87 | 89 | 86 | 88 | ±0 | ±0% | 2,938,000 |
| 2016/12/26 | 89 | 89 | 87 | 88 | ±0 | ±0% | 1,622,000 |
| 2016/12/22 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,438,000 |
| 2016/12/21 | 90 | 92 | 89 | 90 | -1 | -1.1% | 1,643,000 |
| 2016/12/20 | 92 | 93 | 90 | 91 | -1 | -1.1% | 1,658,000 |
| 2016/12/19 | 89 | 92 | 89 | 92 | +3 | +3.4% | 2,305,000 |
| 2016/12/16 | 90 | 90 | 88 | 89 | -1 | -1.1% | 1,774,000 |
2001～
2050
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 | 2.52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 |
| ＵＡＣＪ | 499,000円 | +10.9% | +118.5% | 3.01% | 8.68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% | 4.04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 | 1.08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 | 153,700円 | +6.9% | +5.1% | 4.55% | 7.32倍 | 0.43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
