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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 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 |
| 2015/12/30 | 72 | 73 | 70 | 71 | ±0 | ±0% | 1,846,000 |
| 2015/12/29 | 71 | 72 | 68 | 71 | ±0 | ±0% | 1,814,000 |
| 2015/12/28 | 65 | 72 | 65 | 71 | +6 | +9.2% | 3,594,000 |
| 2015/12/25 | 65 | 66 | 64 | 65 | -2 | -3% | 6,270,000 |
| 2015/12/24 | 68 | 69 | 66 | 67 | -2 | -2.9% | 4,536,000 |
| 2015/12/22 | 70 | 71 | 69 | 69 | -1 | -1.4% | 4,829,000 |
| 2015/12/21 | 71 | 71 | 69 | 70 | -2 | -2.8% | 4,733,000 |
| 2015/12/18 | 73 | 73 | 72 | 72 | -1 | -1.4% | 2,039,000 |
| 2015/12/17 | 73 | 74 | 73 | 73 | ±0 | ±0% | 1,361,000 |
| 2015/12/16 | 74 | 74 | 72 | 73 | +1 | +1.4% | 1,909,000 |
| 2015/12/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,853,000 |
| 2015/12/14 | 73 | 74 | 73 | 74 | -2 | -2.6% | 3,051,000 |
| 2015/12/11 | 76 | 77 | 75 | 76 | ±0 | ±0% | 1,983,000 |
| 2015/12/10 | 76 | 77 | 76 | 76 | -1 | -1.3% | 1,049,000 |
| 2015/12/09 | 77 | 78 | 76 | 77 | -1 | -1.3% | 1,711,000 |
| 2015/12/08 | 78 | 78 | 76 | 78 | +1 | +1.3% | 3,054,000 |
| 2015/12/07 | 78 | 78 | 77 | 77 | ±0 | ±0% | 1,227,000 |
| 2015/12/04 | 77 | 78 | 77 | 77 | -1 | -1.3% | 989,000 |
| 2015/12/03 | 78 | 79 | 77 | 78 | ±0 | ±0% | 1,391,000 |
| 2015/12/02 | 78 | 79 | 78 | 78 | ±0 | ±0% | 1,427,000 |
| 2015/12/01 | 78 | 79 | 77 | 78 | ±0 | ±0% | 3,450,000 |
| 2015/11/30 | 78 | 79 | 77 | 78 | ±0 | ±0% | 3,400,000 |
| 2015/11/27 | 79 | 79 | 77 | 78 | -1 | -1.3% | 2,364,000 |
| 2015/11/26 | 78 | 80 | 78 | 79 | ±0 | ±0% | 2,648,000 |
| 2015/11/25 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,174,000 |
| 2015/11/24 | 79 | 80 | 79 | 79 | -1 | -1.3% | 1,669,000 |
| 2015/11/20 | 79 | 80 | 79 | 80 | ±0 | ±0% | 1,020,000 |
| 2015/11/19 | 80 | 80 | 79 | 80 | +1 | +1.3% | 984,000 |
| 2015/11/18 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,396,000 |
2301～
2350
件表示中 / 3732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 | 770,000円 | +9.3% | +108.5% | 2.34% | 15.18倍 | 2.67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 | 500,000円 | -8.8% | -46.3% | 3.90% | 20.42倍 | 0.87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 | 524,000円 | +4.1% | -18.7% | 3.05% | 11.86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 | 180,600円 | -11.5% | +6.9% | 4.43% | 8.55倍 | 1.09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 | 162,300円 | +7.2% | +6.1% | 4.93% | 6.66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
