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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 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 |
| 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 |
2001～
2050
件表示中 / 3733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 | 791,000円 | +9.3% | +108.5% | 2.28% | 15.59倍 | 2.80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 | 508,600円 | -8.8% | -46.3% | 3.83% | 20.77倍 | 0.88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 | 529,000円 | +4.1% | -18.7% | 3.02% | 11.97倍 | 0.82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 | 181,500円 | -11.5% | +6.9% | 4.41% | 8.59倍 | 1.10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 | 162,900円 | +7.2% | +6.1% | 4.91% | 6.68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
