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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,306,000 |
| 2015/08/31 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,301,000 |
| 2015/08/28 | 85 | 88 | 85 | 87 | +3 | +3.6% | 2,397,000 |
| 2015/08/27 | 84 | 86 | 84 | 84 | -1 | -1.2% | 1,024,000 |
| 2015/08/26 | 80 | 86 | 80 | 85 | +6 | +7.6% | 3,525,000 |
| 2015/08/25 | 78 | 83 | 76 | 79 | -3 | -3.7% | 4,427,000 |
| 2015/08/24 | 86 | 88 | 81 | 82 | -6 | -6.8% | 4,567,000 |
| 2015/08/21 | 90 | 90 | 88 | 88 | -2 | -2.2% | 2,110,000 |
| 2015/08/20 | 90 | 91 | 90 | 90 | -1 | -1.1% | 812,000 |
| 2015/08/19 | 92 | 93 | 90 | 91 | -1 | -1.1% | 1,024,000 |
| 2015/08/18 | 93 | 95 | 92 | 92 | +1 | +1.1% | 4,635,000 |
| 2015/08/17 | 90 | 91 | 90 | 91 | +1 | +1.1% | 858,000 |
| 2015/08/14 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,132,000 |
| 2015/08/13 | 90 | 91 | 89 | 90 | +1 | +1.1% | 2,616,000 |
| 2015/08/12 | 90 | 91 | 88 | 89 | -2 | -2.2% | 2,204,000 |
| 2015/08/11 | 91 | 92 | 90 | 91 | ±0 | ±0% | 1,343,000 |
| 2015/08/10 | 91 | 91 | 90 | 91 | +1 | +1.1% | 870,000 |
| 2015/08/07 | 90 | 91 | 90 | 90 | ±0 | ±0% | 977,000 |
| 2015/08/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,984,000 |
| 2015/08/05 | 91 | 91 | 89 | 91 | -2 | -2.2% | 2,657,000 |
| 2015/08/04 | 92 | 93 | 92 | 93 | ±0 | ±0% | 1,671,000 |
| 2015/08/03 | 91 | 93 | 90 | 93 | +2 | +2.2% | 1,762,000 |
| 2015/07/31 | 91 | 92 | 90 | 91 | +1 | +1.1% | 2,104,000 |
| 2015/07/30 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,570,000 |
| 2015/07/29 | 92 | 92 | 91 | 91 | -1 | -1.1% | 975,000 |
| 2015/07/28 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,501,000 |
| 2015/07/27 | 92 | 92 | 91 | 91 | -1 | -1.1% | 1,402,000 |
| 2015/07/24 | 93 | 94 | 91 | 92 | -2 | -2.1% | 1,807,000 |
| 2015/07/23 | 93 | 94 | 93 | 94 | +1 | +1.1% | 1,401,000 |
| 2015/07/22 | 94 | 94 | 93 | 93 | -2 | -2.1% | 929,000 |
| 2015/07/21 | 94 | 95 | 93 | 95 | +2 | +2.2% | 1,451,000 |
| 2015/07/17 | 95 | 95 | 93 | 93 | -2 | -2.1% | 1,372,000 |
| 2015/07/16 | 95 | 96 | 94 | 95 | +1 | +1.1% | 2,315,000 |
| 2015/07/15 | 94 | 95 | 93 | 94 | +1 | +1.1% | 1,513,000 |
| 2015/07/14 | 93 | 95 | 92 | 93 | ±0 | ±0% | 2,593,000 |
| 2015/07/13 | 91 | 93 | 90 | 93 | +3 | +3.3% | 1,475,000 |
| 2015/07/10 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,811,000 |
| 2015/07/09 | 90 | 91 | 87 | 91 | -1 | -1.1% | 2,545,000 |
| 2015/07/08 | 93 | 93 | 91 | 92 | -1 | -1.1% | 1,437,000 |
| 2015/07/07 | 93 | 94 | 93 | 93 | +1 | +1.1% | 501,000 |
| 2015/07/06 | 94 | 94 | 92 | 92 | -2 | -2.1% | 1,835,000 |
| 2015/07/03 | 95 | 95 | 94 | 94 | ±0 | ±0% | 804,000 |
| 2015/07/02 | 95 | 96 | 94 | 94 | ±0 | ±0% | 1,301,000 |
| 2015/07/01 | 95 | 95 | 94 | 94 | -1 | -1.1% | 691,000 |
| 2015/06/30 | 93 | 95 | 93 | 95 | +1 | +1.1% | 1,519,000 |
| 2015/06/29 | 94 | 95 | 93 | 94 | -2 | -2.1% | 2,622,000 |
| 2015/06/26 | 97 | 97 | 96 | 96 | -1 | -1% | 1,498,000 |
| 2015/06/25 | 98 | 98 | 96 | 97 | -1 | -1% | 2,813,000 |
| 2015/06/24 | 97 | 99 | 97 | 98 | +1 | +1% | 1,755,000 |
| 2015/06/23 | 96 | 98 | 96 | 97 | +1 | +1% | 2,812,000 |
2401～
2450
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
