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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
