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 |
|---|---|---|---|---|---|---|---|
| 2014/06/13 | 100 | 100 | 98 | 99 | -1 | -1% | 1,371,000 |
| 2014/06/12 | 99 | 100 | 98 | 100 | ±0 | ±0% | 458,000 |
| 2014/06/11 | 99 | 100 | 99 | 100 | +1 | +1% | 300,000 |
| 2014/06/10 | 100 | 101 | 99 | 99 | ±0 | ±0% | 614,000 |
| 2014/06/09 | 99 | 101 | 99 | 99 | ±0 | ±0% | 1,012,000 |
| 2014/06/06 | 98 | 100 | 98 | 99 | +2 | +2.1% | 1,859,000 |
| 2014/06/05 | 98 | 99 | 97 | 97 | -1 | -1% | 548,000 |
| 2014/06/04 | 99 | 100 | 98 | 98 | ±0 | ±0% | 679,000 |
| 2014/06/03 | 99 | 100 | 98 | 98 | -1 | -1% | 1,075,000 |
| 2014/06/02 | 96 | 99 | 96 | 99 | +3 | +3.1% | 1,043,000 |
| 2014/05/30 | 97 | 98 | 96 | 96 | -2 | -2% | 514,000 |
| 2014/05/29 | 96 | 98 | 96 | 98 | +2 | +2.1% | 480,000 |
| 2014/05/28 | 96 | 98 | 95 | 96 | +1 | +1.1% | 1,080,000 |
| 2014/05/27 | 97 | 98 | 95 | 95 | -2 | -2.1% | 913,000 |
| 2014/05/26 | 96 | 97 | 96 | 97 | +1 | +1% | 795,000 |
| 2014/05/23 | 95 | 97 | 95 | 96 | +1 | +1.1% | 772,000 |
| 2014/05/22 | 95 | 96 | 93 | 95 | +2 | +2.2% | 873,000 |
| 2014/05/21 | 94 | 95 | 93 | 93 | -2 | -2.1% | 963,000 |
| 2014/05/20 | 96 | 97 | 95 | 95 | -1 | -1% | 603,000 |
| 2014/05/19 | 98 | 98 | 96 | 96 | -1 | -1% | 645,000 |
| 2014/05/16 | 98 | 99 | 97 | 97 | -1 | -1% | 577,000 |
| 2014/05/15 | 99 | 99 | 98 | 98 | -2 | -2% | 428,000 |
| 2014/05/14 | 100 | 100 | 98 | 100 | ±0 | ±0% | 728,000 |
| 2014/05/13 | 98 | 100 | 98 | 100 | +3 | +3.1% | 774,000 |
| 2014/05/12 | 98 | 99 | 97 | 97 | -2 | -2% | 856,000 |
| 2014/05/09 | 98 | 99 | 98 | 99 | +1 | +1% | 625,000 |
| 2014/05/08 | 98 | 99 | 98 | 98 | ±0 | ±0% | 467,000 |
| 2014/05/07 | 99 | 99 | 98 | 98 | -2 | -2% | 511,000 |
| 2014/05/02 | 100 | 101 | 99 | 100 | -1 | -1% | 786,000 |
| 2014/05/01 | 99 | 101 | 98 | 101 | +3 | +3.1% | 766,000 |
| 2014/04/30 | 100 | 100 | 98 | 98 | -1 | -1% | 754,000 |
| 2014/04/28 | 100 | 101 | 99 | 99 | -1 | -1% | 420,000 |
| 2014/04/25 | 100 | 102 | 100 | 100 | -1 | -1% | 826,000 |
| 2014/04/24 | 100 | 101 | 99 | 101 | +2 | +2% | 862,000 |
| 2014/04/23 | 99 | 100 | 99 | 99 | ±0 | ±0% | 520,000 |
| 2014/04/22 | 101 | 101 | 99 | 99 | -2 | -2% | 747,000 |
| 2014/04/21 | 102 | 102 | 100 | 101 | -1 | -1% | 335,000 |
| 2014/04/18 | 101 | 102 | 99 | 102 | +1 | +1% | 809,000 |
| 2014/04/17 | 101 | 101 | 100 | 101 | +1 | +1% | 838,000 |
| 2014/04/16 | 99 | 101 | 99 | 100 | +1 | +1% | 1,042,000 |
| 2014/04/15 | 99 | 100 | 98 | 99 | +1 | +1% | 703,000 |
| 2014/04/14 | 98 | 100 | 98 | 98 | ±0 | ±0% | 690,000 |
| 2014/04/11 | 97 | 99 | 97 | 98 | ±0 | ±0% | 1,034,000 |
| 2014/04/10 | 101 | 101 | 98 | 98 | -1 | -1% | 1,083,000 |
| 2014/04/09 | 99 | 101 | 99 | 99 | -1 | -1% | 1,184,000 |
| 2014/04/08 | 102 | 103 | 100 | 100 | -2 | -2% | 962,000 |
| 2014/04/07 | 103 | 104 | 101 | 102 | -3 | -2.9% | 682,000 |
| 2014/04/04 | 104 | 105 | 104 | 105 | +1 | +1% | 562,000 |
| 2014/04/03 | 106 | 106 | 104 | 104 | -1 | -1% | 712,000 |
| 2014/04/02 | 105 | 106 | 104 | 105 | ±0 | ±0% | 806,000 |
2701～
2750
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
