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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 71 | 73 | 71 | 73 | +3 | +4.3% | 2,017,000 |
| 2016/11/02 | 71 | 72 | 70 | 70 | -3 | -4.1% | 1,740,000 |
| 2016/11/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 2,123,000 |
| 2016/10/31 | 73 | 75 | 73 | 74 | ±0 | ±0% | 1,336,000 |
| 2016/10/28 | 73 | 75 | 73 | 74 | ±0 | ±0% | 1,874,000 |
| 2016/10/27 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,211,000 |
| 2016/10/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 536,000 |
| 2016/10/25 | 74 | 75 | 74 | 75 | +2 | +2.7% | 809,000 |
| 2016/10/24 | 75 | 76 | 73 | 73 | -2 | -2.7% | 1,690,000 |
| 2016/10/21 | 76 | 77 | 75 | 75 | ±0 | ±0% | 1,478,000 |
| 2016/10/20 | 75 | 77 | 75 | 75 | +1 | +1.4% | 1,923,000 |
| 2016/10/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 933,000 |
| 2016/10/18 | 75 | 75 | 73 | 74 | ±0 | ±0% | 1,246,000 |
| 2016/10/17 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,749,000 |
| 2016/10/14 | 77 | 79 | 73 | 74 | -2 | -2.6% | 7,120,000 |
| 2016/10/13 | 72 | 78 | 72 | 76 | +5 | +7% | 8,724,000 |
| 2016/10/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 531,000 |
| 2016/10/11 | 71 | 73 | 71 | 72 | +1 | +1.4% | 1,040,000 |
| 2016/10/07 | 72 | 73 | 71 | 71 | -2 | -2.7% | 1,289,000 |
| 2016/10/06 | 73 | 74 | 73 | 73 | ±0 | ±0% | 684,000 |
| 2016/10/05 | 72 | 74 | 71 | 73 | ±0 | ±0% | 2,150,000 |
| 2016/10/04 | 71 | 74 | 70 | 73 | +3 | +4.3% | 3,541,000 |
| 2016/10/03 | 71 | 71 | 70 | 70 | ±0 | ±0% | 632,000 |
| 2016/09/30 | 70 | 71 | 68 | 70 | -2 | -2.8% | 2,145,000 |
| 2016/09/29 | 69 | 72 | 69 | 72 | +3 | +4.3% | 2,160,000 |
| 2016/09/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 834,000 |
| 2016/09/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 835,000 |
| 2016/09/26 | 69 | 69 | 68 | 68 | -2 | -2.9% | 545,000 |
| 2016/09/23 | 68 | 70 | 67 | 70 | +2 | +2.9% | 907,000 |
| 2016/09/21 | 67 | 68 | 67 | 68 | ±0 | ±0% | 311,000 |
| 2016/09/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 429,000 |
| 2016/09/16 | 69 | 69 | 68 | 69 | +1 | +1.5% | 588,000 |
| 2016/09/15 | 67 | 70 | 67 | 68 | +1 | +1.5% | 1,222,000 |
| 2016/09/14 | 67 | 68 | 67 | 67 | ±0 | ±0% | 378,000 |
| 2016/09/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 271,000 |
| 2016/09/12 | 69 | 69 | 67 | 67 | -3 | -4.3% | 1,031,000 |
| 2016/09/09 | 69 | 71 | 69 | 70 | +1 | +1.4% | 1,094,000 |
| 2016/09/08 | 71 | 71 | 68 | 69 | -2 | -2.8% | 1,705,000 |
| 2016/09/07 | 68 | 71 | 68 | 71 | +2 | +2.9% | 2,075,000 |
| 2016/09/06 | 68 | 69 | 68 | 69 | +2 | +3% | 532,000 |
| 2016/09/05 | 67 | 69 | 67 | 67 | +1 | +1.5% | 1,158,000 |
| 2016/09/02 | 67 | 67 | 66 | 66 | -1 | -1.5% | 696,000 |
| 2016/09/01 | 67 | 68 | 67 | 67 | -1 | -1.5% | 506,000 |
| 2016/08/31 | 67 | 68 | 66 | 68 | ±0 | ±0% | 900,000 |
| 2016/08/30 | 67 | 68 | 67 | 68 | +1 | +1.5% | 678,000 |
| 2016/08/29 | 68 | 68 | 66 | 67 | ±0 | ±0% | 478,000 |
| 2016/08/26 | 67 | 68 | 66 | 67 | -1 | -1.5% | 1,630,000 |
| 2016/08/25 | 67 | 69 | 66 | 68 | +1 | +1.5% | 1,308,000 |
| 2016/08/24 | 66 | 67 | 66 | 67 | +2 | +3.1% | 602,000 |
| 2016/08/23 | 66 | 67 | 65 | 65 | ±0 | ±0% | 681,000 |
2151～
2200
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
