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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 96 | 96 | 94 | 96 | ±0 | ±0% | 2,509,000 |
| 2015/04/23 | 94 | 97 | 93 | 96 | +3 | +3.2% | 7,612,000 |
| 2015/04/22 | 93 | 94 | 93 | 93 | ±0 | ±0% | 1,033,000 |
| 2015/04/21 | 93 | 94 | 93 | 93 | ±0 | ±0% | 2,905,000 |
| 2015/04/20 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,869,000 |
| 2015/04/17 | 94 | 95 | 93 | 94 | ±0 | ±0% | 3,266,000 |
| 2015/04/16 | 92 | 95 | 92 | 94 | +1 | +1.1% | 4,413,000 |
| 2015/04/15 | 91 | 94 | 91 | 93 | +2 | +2.2% | 3,816,000 |
| 2015/04/14 | 91 | 93 | 90 | 91 | -1 | -1.1% | 4,793,000 |
| 2015/04/13 | 90 | 93 | 90 | 92 | +2 | +2.2% | 4,451,000 |
| 2015/04/10 | 90 | 91 | 89 | 90 | -1 | -1.1% | 5,126,000 |
| 2015/04/09 | 92 | 92 | 90 | 91 | -1 | -1.1% | 2,434,000 |
| 2015/04/08 | 91 | 93 | 91 | 92 | +1 | +1.1% | 5,629,000 |
| 2015/04/07 | 91 | 92 | 90 | 91 | ±0 | ±0% | 2,313,000 |
| 2015/04/06 | 90 | 91 | 90 | 91 | ±0 | ±0% | 685,000 |
| 2015/04/03 | 91 | 91 | 90 | 91 | ±0 | ±0% | 1,562,000 |
| 2015/04/02 | 91 | 92 | 90 | 91 | ±0 | ±0% | 3,173,000 |
| 2015/04/01 | 92 | 92 | 91 | 91 | -2 | -2.2% | 2,709,000 |
| 2015/03/31 | 93 | 94 | 92 | 93 | +1 | +1.1% | 2,417,000 |
| 2015/03/30 | 93 | 94 | 92 | 92 | -2 | -2.1% | 3,784,000 |
| 2015/03/27 | 95 | 95 | 92 | 94 | -1 | -1.1% | 2,740,000 |
| 2015/03/26 | 94 | 95 | 93 | 95 | -1 | -1% | 3,931,000 |
| 2015/03/25 | 97 | 98 | 93 | 96 | ±0 | ±0% | 7,039,000 |
| 2015/03/24 | 96 | 97 | 95 | 96 | ±0 | ±0% | 4,723,000 |
| 2015/03/23 | 96 | 97 | 96 | 96 | -1 | -1% | 1,482,000 |
| 2015/03/20 | 98 | 98 | 96 | 97 | ±0 | ±0% | 1,989,000 |
| 2015/03/19 | 97 | 98 | 96 | 97 | -1 | -1% | 993,000 |
| 2015/03/18 | 98 | 98 | 97 | 98 | +1 | +1% | 2,780,000 |
| 2015/03/17 | 99 | 99 | 97 | 97 | -1 | -1% | 1,678,000 |
| 2015/03/16 | 99 | 100 | 98 | 98 | -1 | -1% | 1,207,000 |
| 2015/03/13 | 99 | 100 | 98 | 99 | +1 | +1% | 2,738,000 |
| 2015/03/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 576,000 |
| 2015/03/11 | 98 | 99 | 97 | 98 | ±0 | ±0% | 2,597,000 |
| 2015/03/10 | 99 | 100 | 98 | 98 | ±0 | ±0% | 796,000 |
| 2015/03/09 | 99 | 99 | 98 | 98 | -1 | -1% | 1,187,000 |
| 2015/03/06 | 99 | 100 | 98 | 99 | +1 | +1% | 1,947,000 |
| 2015/03/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 1,122,000 |
| 2015/03/04 | 99 | 99 | 98 | 98 | -1 | -1% | 745,000 |
| 2015/03/03 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,223,000 |
| 2015/03/02 | 99 | 100 | 98 | 99 | ±0 | ±0% | 3,427,000 |
| 2015/02/27 | 101 | 101 | 99 | 99 | -1 | -1% | 2,216,000 |
| 2015/02/26 | 100 | 101 | 99 | 100 | -1 | -1% | 3,998,000 |
| 2015/02/25 | 101 | 102 | 100 | 101 | -1 | -1% | 1,239,000 |
| 2015/02/24 | 101 | 102 | 100 | 102 | +2 | +2% | 2,527,000 |
| 2015/02/23 | 102 | 102 | 100 | 100 | -1 | -1% | 3,416,000 |
| 2015/02/20 | 100 | 101 | 99 | 101 | +1 | +1% | 1,822,000 |
| 2015/02/19 | 100 | 102 | 99 | 100 | ±0 | ±0% | 6,071,000 |
| 2015/02/18 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,074,000 |
| 2015/02/17 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,598,000 |
| 2015/02/16 | 100 | 100 | 99 | 100 | +1 | +1% | 924,000 |
2451～
2500
件表示中 / 3695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 | 671,000円 | +9.4% | -14.0% | 1.79% | 19.84倍 | 2.51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 | 395,300円 | +9.8% | +53.9% | 4.17% | 3.97倍 | 0.73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 | 485,000円 | +10.9% | +118.5% | 3.09% | 8.44倍 | 0.75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 | 178,700円 | -11.5% | +6.9% | 4.48% | 8.46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 | 151,300円 | +6.9% | +5.1% | 4.63% | 7.21倍 | 0.42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
