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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,342,000 |
| 2015/06/19 | 97 | 98 | 95 | 96 | ±0 | ±0% | 1,246,000 |
| 2015/06/18 | 97 | 97 | 96 | 96 | -1 | -1% | 2,065,000 |
| 2015/06/17 | 98 | 98 | 97 | 97 | -1 | -1% | 648,000 |
| 2015/06/16 | 99 | 100 | 97 | 98 | ±0 | ±0% | 2,587,000 |
| 2015/06/15 | 97 | 99 | 96 | 98 | +2 | +2.1% | 1,731,000 |
| 2015/06/12 | 97 | 98 | 96 | 96 | ±0 | ±0% | 1,200,000 |
| 2015/06/11 | 97 | 98 | 96 | 96 | ±0 | ±0% | 1,694,000 |
| 2015/06/10 | 97 | 98 | 96 | 96 | -1 | -1% | 1,824,000 |
| 2015/06/09 | 98 | 100 | 97 | 97 | -1 | -1% | 2,763,000 |
| 2015/06/08 | 99 | 100 | 98 | 98 | -1 | -1% | 1,952,000 |
| 2015/06/05 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,693,000 |
| 2015/06/04 | 102 | 102 | 99 | 99 | -2 | -2% | 1,957,000 |
| 2015/06/03 | 99 | 102 | 98 | 101 | +2 | +2% | 3,522,000 |
| 2015/06/02 | 99 | 100 | 98 | 99 | -1 | -1% | 2,583,000 |
| 2015/06/01 | 97 | 100 | 97 | 100 | +3 | +3.1% | 2,691,000 |
| 2015/05/29 | 97 | 99 | 97 | 97 | ±0 | ±0% | 3,647,000 |
| 2015/05/28 | 98 | 99 | 97 | 97 | -1 | -1% | 1,941,000 |
| 2015/05/27 | 96 | 99 | 96 | 98 | +1 | +1% | 2,930,000 |
| 2015/05/26 | 97 | 98 | 97 | 97 | -1 | -1% | 2,325,000 |
| 2015/05/25 | 96 | 98 | 96 | 98 | +2 | +2.1% | 2,599,000 |
| 2015/05/22 | 96 | 97 | 95 | 96 | ±0 | ±0% | 719,000 |
| 2015/05/21 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,205,000 |
| 2015/05/20 | 96 | 97 | 96 | 96 | ±0 | ±0% | 739,000 |
| 2015/05/19 | 95 | 97 | 95 | 96 | +1 | +1.1% | 1,180,000 |
| 2015/05/18 | 96 | 97 | 95 | 95 | -1 | -1% | 1,331,000 |
| 2015/05/15 | 96 | 96 | 95 | 96 | ±0 | ±0% | 1,117,000 |
| 2015/05/14 | 96 | 97 | 96 | 96 | -1 | -1% | 692,000 |
| 2015/05/13 | 96 | 98 | 96 | 97 | -1 | -1% | 2,943,000 |
| 2015/05/12 | 95 | 98 | 95 | 98 | +4 | +4.3% | 5,346,000 |
| 2015/05/11 | 95 | 95 | 93 | 94 | -1 | -1.1% | 1,244,000 |
| 2015/05/08 | 93 | 95 | 93 | 95 | +2 | +2.2% | 1,825,000 |
| 2015/05/07 | 93 | 94 | 92 | 93 | -1 | -1.1% | 768,000 |
| 2015/05/01 | 94 | 95 | 93 | 94 | -1 | -1.1% | 1,212,000 |
| 2015/04/30 | 95 | 95 | 94 | 95 | -1 | -1% | 567,000 |
| 2015/04/28 | 96 | 96 | 94 | 96 | ±0 | ±0% | 1,069,000 |
| 2015/04/27 | 95 | 96 | 95 | 96 | ±0 | ±0% | 1,207,000 |
| 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 |
2451～
2500
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
