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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 2,126,000 |
| 2015/10/26 | 82 | 82 | 80 | 81 | ±0 | ±0% | 2,092,000 |
| 2015/10/23 | 81 | 82 | 80 | 81 | +1 | +1.3% | 2,348,000 |
| 2015/10/22 | 80 | 80 | 79 | 80 | -1 | -1.2% | 1,862,000 |
| 2015/10/21 | 78 | 81 | 78 | 81 | +3 | +3.8% | 1,894,000 |
| 2015/10/20 | 80 | 80 | 77 | 78 | -2 | -2.5% | 2,405,000 |
| 2015/10/19 | 81 | 81 | 79 | 80 | -1 | -1.2% | 1,149,000 |
| 2015/10/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,020,000 |
| 2015/10/15 | 80 | 82 | 80 | 82 | +1 | +1.2% | 1,291,000 |
| 2015/10/14 | 82 | 82 | 80 | 81 | -1 | -1.2% | 1,199,000 |
| 2015/10/13 | 83 | 84 | 82 | 82 | -1 | -1.2% | 1,390,000 |
| 2015/10/09 | 80 | 84 | 80 | 83 | +4 | +5.1% | 2,055,000 |
| 2015/10/08 | 80 | 81 | 79 | 79 | ±0 | ±0% | 2,117,000 |
| 2015/10/07 | 78 | 80 | 78 | 79 | ±0 | ±0% | 1,200,000 |
| 2015/10/06 | 79 | 79 | 78 | 79 | +2 | +2.6% | 1,767,000 |
| 2015/10/05 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,692,000 |
| 2015/10/02 | 78 | 78 | 77 | 78 | ±0 | ±0% | 619,000 |
| 2015/10/01 | 77 | 79 | 77 | 78 | +1 | +1.3% | 3,049,000 |
| 2015/09/30 | 77 | 78 | 76 | 77 | +1 | +1.3% | 739,000 |
| 2015/09/29 | 79 | 79 | 76 | 76 | -4 | -5% | 2,811,000 |
| 2015/09/28 | 79 | 81 | 79 | 80 | ±0 | ±0% | 1,887,000 |
| 2015/09/25 | 79 | 80 | 78 | 80 | ±0 | ±0% | 1,431,000 |
| 2015/09/24 | 80 | 81 | 79 | 80 | -2 | -2.4% | 1,840,000 |
| 2015/09/18 | 80 | 82 | 80 | 82 | ±0 | ±0% | 586,000 |
| 2015/09/17 | 80 | 82 | 80 | 82 | +2 | +2.5% | 1,671,000 |
| 2015/09/16 | 81 | 81 | 80 | 80 | -1 | -1.2% | 646,000 |
| 2015/09/15 | 81 | 82 | 80 | 81 | ±0 | ±0% | 994,000 |
| 2015/09/14 | 82 | 82 | 80 | 81 | ±0 | ±0% | 2,451,000 |
| 2015/09/11 | 81 | 82 | 80 | 81 | -1 | -1.2% | 2,138,000 |
| 2015/09/10 | 80 | 82 | 79 | 82 | +1 | +1.2% | 2,404,000 |
| 2015/09/09 | 80 | 82 | 80 | 81 | +2 | +2.5% | 2,166,000 |
| 2015/09/08 | 79 | 81 | 78 | 79 | -1 | -1.3% | 1,449,000 |
| 2015/09/07 | 80 | 80 | 78 | 80 | -1 | -1.2% | 2,005,000 |
| 2015/09/04 | 83 | 83 | 80 | 81 | -2 | -2.4% | 1,343,000 |
| 2015/09/03 | 85 | 85 | 83 | 83 | -1 | -1.2% | 1,357,000 |
| 2015/09/02 | 83 | 85 | 82 | 84 | ±0 | ±0% | 1,134,000 |
| 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 |
2401～
2450
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
