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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 62 | 62 | 59 | 61 | -1 | -1.6% | 1,022,000 |
| 2016/03/14 | 62 | 62 | 61 | 62 | +1 | +1.6% | 514,000 |
| 2016/03/11 | 59 | 62 | 58 | 61 | +1 | +1.7% | 1,153,000 |
| 2016/03/10 | 58 | 60 | 58 | 60 | +3 | +5.3% | 960,000 |
| 2016/03/09 | 58 | 58 | 57 | 57 | -1 | -1.7% | 708,000 |
| 2016/03/08 | 61 | 61 | 58 | 58 | -3 | -4.9% | 1,063,000 |
| 2016/03/07 | 60 | 62 | 59 | 61 | +1 | +1.7% | 553,000 |
| 2016/03/04 | 57 | 61 | 57 | 60 | +2 | +3.4% | 1,239,000 |
| 2016/03/03 | 56 | 58 | 56 | 58 | +2 | +3.6% | 844,000 |
| 2016/03/02 | 56 | 57 | 55 | 56 | +2 | +3.7% | 536,000 |
| 2016/03/01 | 55 | 56 | 54 | 54 | -1 | -1.8% | 404,000 |
| 2016/02/29 | 56 | 56 | 55 | 55 | ±0 | ±0% | 262,000 |
| 2016/02/26 | 55 | 56 | 55 | 55 | ±0 | ±0% | 512,000 |
| 2016/02/25 | 54 | 55 | 54 | 55 | +1 | +1.9% | 617,000 |
| 2016/02/24 | 54 | 55 | 53 | 54 | ±0 | ±0% | 363,000 |
| 2016/02/23 | 55 | 56 | 54 | 54 | -1 | -1.8% | 574,000 |
| 2016/02/22 | 54 | 55 | 54 | 55 | +1 | +1.9% | 279,000 |
| 2016/02/19 | 55 | 56 | 54 | 54 | -2 | -3.6% | 758,000 |
| 2016/02/18 | 55 | 56 | 54 | 56 | +3 | +5.7% | 634,000 |
| 2016/02/17 | 54 | 55 | 52 | 53 | -2 | -3.6% | 1,196,000 |
| 2016/02/16 | 53 | 57 | 53 | 55 | +2 | +3.8% | 1,322,000 |
| 2016/02/15 | 52 | 54 | 51 | 53 | +3 | +6% | 1,857,000 |
| 2016/02/12 | 48 | 51 | 48 | 50 | -3 | -5.7% | 2,707,000 |
| 2016/02/10 | 56 | 57 | 53 | 53 | -3 | -5.4% | 2,230,000 |
| 2016/02/09 | 58 | 58 | 56 | 56 | -4 | -6.7% | 1,220,000 |
| 2016/02/08 | 60 | 61 | 58 | 60 | -1 | -1.6% | 1,632,000 |
| 2016/02/05 | 61 | 62 | 61 | 61 | -2 | -3.2% | 529,000 |
| 2016/02/04 | 63 | 64 | 62 | 63 | ±0 | ±0% | 795,000 |
| 2016/02/03 | 64 | 64 | 61 | 63 | -2 | -3.1% | 1,733,000 |
| 2016/02/02 | 66 | 66 | 64 | 65 | -1 | -1.5% | 729,000 |
| 2016/02/01 | 64 | 67 | 63 | 66 | +4 | +6.5% | 2,241,000 |
| 2016/01/29 | 61 | 63 | 61 | 62 | ±0 | ±0% | 1,731,000 |
| 2016/01/28 | 62 | 64 | 61 | 62 | ±0 | ±0% | 1,801,000 |
| 2016/01/27 | 61 | 63 | 61 | 62 | +1 | +1.6% | 707,000 |
| 2016/01/26 | 62 | 62 | 60 | 61 | -2 | -3.2% | 1,587,000 |
| 2016/01/25 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,719,000 |
| 2016/01/22 | 61 | 63 | 61 | 63 | +3 | +5% | 1,431,000 |
| 2016/01/21 | 62 | 63 | 59 | 60 | -3 | -4.8% | 2,350,000 |
| 2016/01/20 | 64 | 65 | 63 | 63 | -1 | -1.6% | 980,000 |
| 2016/01/19 | 63 | 64 | 63 | 64 | ±0 | ±0% | 1,086,000 |
| 2016/01/18 | 64 | 65 | 63 | 64 | -2 | -3% | 879,000 |
| 2016/01/15 | 66 | 67 | 65 | 66 | +1 | +1.5% | 370,000 |
| 2016/01/14 | 66 | 66 | 64 | 65 | -3 | -4.4% | 1,316,000 |
| 2016/01/13 | 66 | 68 | 66 | 68 | +3 | +4.6% | 903,000 |
| 2016/01/12 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,209,000 |
| 2016/01/08 | 68 | 68 | 65 | 66 | -2 | -2.9% | 1,908,000 |
| 2016/01/07 | 69 | 70 | 68 | 68 | -1 | -1.4% | 966,000 |
| 2016/01/06 | 70 | 71 | 69 | 69 | -1 | -1.4% | 565,000 |
| 2016/01/05 | 70 | 71 | 69 | 70 | -1 | -1.4% | 1,228,000 |
| 2016/01/04 | 71 | 73 | 70 | 71 | ±0 | ±0% | 1,920,000 |
2251～
2300
件表示中 / 3711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 | 699,000円 | +9.3% | +108.5% | 2.58% | 13.78倍 | 2.47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 | 449,700円 | +2.0% | -22.0% | 3.54% | 9.92倍 | 0.67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 | 507,000円 | +4.1% | -18.7% | 3.16% | 11.47倍 | 0.79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 | 178,000円 | -11.5% | +6.9% | 4.49% | 8.43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 | 163,600円 | +7.2% | +6.1% | 4.89% | 6.71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
