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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 99 | 100 | 98 | 99 | -1 | -1% | 1,723,000 |
| 2015/02/12 | 99 | 101 | 99 | 100 | +1 | +1% | 2,901,000 |
| 2015/02/10 | 99 | 99 | 98 | 99 | ±0 | ±0% | 427,000 |
| 2015/02/09 | 99 | 99 | 98 | 99 | ±0 | ±0% | 624,000 |
| 2015/02/06 | 98 | 99 | 97 | 99 | +1 | +1% | 1,138,000 |
| 2015/02/05 | 98 | 99 | 97 | 98 | +1 | +1% | 1,110,000 |
| 2015/02/04 | 98 | 99 | 97 | 97 | -1 | -1% | 1,313,000 |
| 2015/02/03 | 99 | 99 | 97 | 98 | -1 | -1% | 1,791,000 |
| 2015/02/02 | 98 | 100 | 98 | 99 | ±0 | ±0% | 1,349,000 |
| 2015/01/30 | 99 | 100 | 98 | 99 | -1 | -1% | 3,122,000 |
| 2015/01/29 | 101 | 101 | 99 | 100 | -2 | -2% | 2,548,000 |
| 2015/01/28 | 99 | 102 | 99 | 102 | +3 | +3% | 1,633,000 |
| 2015/01/27 | 100 | 100 | 99 | 99 | -1 | -1% | 2,676,000 |
| 2015/01/26 | 98 | 100 | 98 | 100 | +1 | +1% | 2,087,000 |
| 2015/01/23 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,911,000 |
| 2015/01/22 | 99 | 100 | 98 | 99 | +1 | +1% | 1,484,000 |
| 2015/01/21 | 100 | 100 | 98 | 98 | -2 | -2% | 1,341,000 |
| 2015/01/20 | 99 | 102 | 98 | 100 | +2 | +2% | 2,657,000 |
| 2015/01/19 | 99 | 100 | 98 | 98 | -1 | -1% | 1,144,000 |
| 2015/01/16 | 99 | 99 | 97 | 99 | -2 | -2% | 2,209,000 |
| 2015/01/15 | 99 | 101 | 98 | 101 | +2 | +2% | 2,576,000 |
| 2015/01/14 | 100 | 101 | 98 | 99 | -2 | -2% | 3,023,000 |
| 2015/01/13 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,702,000 |
| 2015/01/09 | 104 | 106 | 101 | 101 | -2 | -1.9% | 3,694,000 |
| 2015/01/08 | 103 | 104 | 102 | 103 | +1 | +1% | 1,859,000 |
| 2015/01/07 | 103 | 105 | 102 | 102 | -1 | -1% | 2,409,000 |
| 2015/01/06 | 105 | 105 | 103 | 103 | -2 | -1.9% | 3,010,000 |
| 2015/01/05 | 102 | 107 | 102 | 105 | +3 | +2.9% | 3,551,000 |
| 2014/12/30 | 103 | 104 | 101 | 102 | -1 | -1% | 2,426,000 |
| 2014/12/29 | 105 | 107 | 103 | 103 | -4 | -3.7% | 2,339,000 |
| 2014/12/26 | 100 | 107 | 100 | 107 | +7 | +7% | 6,726,000 |
| 2014/12/25 | 99 | 100 | 98 | 100 | +1 | +1% | 3,393,000 |
| 2014/12/24 | 101 | 101 | 99 | 99 | -1 | -1% | 1,605,000 |
| 2014/12/22 | 100 | 101 | 99 | 100 | -2 | -2% | 1,691,000 |
| 2014/12/19 | 103 | 103 | 101 | 102 | -1 | -1% | 1,264,000 |
| 2014/12/18 | 102 | 103 | 101 | 103 | +3 | +3% | 2,141,000 |
| 2014/12/17 | 99 | 101 | 98 | 100 | +1 | +1% | 1,260,000 |
| 2014/12/16 | 102 | 102 | 98 | 99 | -3 | -2.9% | 3,430,000 |
| 2014/12/15 | 103 | 104 | 101 | 102 | -1 | -1% | 1,591,000 |
| 2014/12/12 | 103 | 105 | 103 | 103 | ±0 | ±0% | 2,260,000 |
| 2014/12/11 | 103 | 104 | 102 | 103 | -1 | -1% | 1,514,000 |
| 2014/12/10 | 103 | 104 | 102 | 104 | ±0 | ±0% | 2,077,000 |
| 2014/12/09 | 104 | 105 | 103 | 104 | -1 | -1% | 2,501,000 |
| 2014/12/08 | 107 | 107 | 104 | 105 | -2 | -1.9% | 2,940,000 |
| 2014/12/05 | 106 | 107 | 105 | 107 | +1 | +0.9% | 1,262,000 |
| 2014/12/04 | 106 | 107 | 105 | 106 | +1 | +1% | 2,710,000 |
| 2014/12/03 | 108 | 108 | 105 | 105 | -2 | -1.9% | 2,730,000 |
| 2014/12/02 | 105 | 109 | 105 | 107 | +2 | +1.9% | 3,671,000 |
| 2014/12/01 | 105 | 106 | 104 | 105 | +1 | +1% | 1,988,000 |
| 2014/11/28 | 107 | 108 | 104 | 104 | -2 | -1.9% | 4,163,000 |
2501～
2550
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
