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 |
|---|---|---|---|---|---|---|---|
| 2014/01/17 | 119 | 125 | 119 | 122 | +7 | +6.1% | 16,005,000 |
| 2014/01/16 | 112 | 117 | 112 | 115 | +4 | +3.6% | 11,316,000 |
| 2014/01/15 | 112 | 112 | 111 | 111 | +1 | +0.9% | 1,420,000 |
| 2014/01/14 | 111 | 111 | 110 | 110 | -2 | -1.8% | 1,873,000 |
| 2014/01/10 | 112 | 113 | 112 | 112 | ±0 | ±0% | 1,790,000 |
| 2014/01/09 | 113 | 113 | 111 | 112 | -1 | -0.9% | 2,905,000 |
| 2014/01/08 | 113 | 114 | 111 | 113 | +1 | +0.9% | 4,634,000 |
| 2014/01/07 | 108 | 115 | 107 | 112 | +4 | +3.7% | 13,635,000 |
| 2014/01/06 | 106 | 108 | 105 | 108 | +1 | +0.9% | 2,720,000 |
| 2013/12/30 | 106 | 108 | 105 | 107 | +2 | +1.9% | 2,043,000 |
| 2013/12/27 | 103 | 105 | 102 | 105 | +2 | +1.9% | 1,699,000 |
| 2013/12/26 | 98 | 103 | 98 | 103 | +5 | +5.1% | 3,127,000 |
| 2013/12/25 | 96 | 98 | 96 | 98 | +2 | +2.1% | 2,538,000 |
| 2013/12/24 | 98 | 99 | 96 | 96 | -2 | -2% | 2,830,000 |
| 2013/12/20 | 99 | 100 | 98 | 98 | -1 | -1% | 2,320,000 |
| 2013/12/19 | 100 | 101 | 99 | 99 | ±0 | ±0% | 2,826,000 |
| 2013/12/18 | 98 | 100 | 98 | 99 | ±0 | ±0% | 2,327,000 |
| 2013/12/17 | 99 | 100 | 98 | 99 | +1 | +1% | 3,421,000 |
| 2013/12/16 | 103 | 103 | 98 | 98 | -5 | -4.9% | 3,248,000 |
| 2013/12/13 | 103 | 104 | 101 | 103 | -1 | -1% | 3,695,000 |
| 2013/12/12 | 102 | 105 | 101 | 104 | +2 | +2% | 3,154,000 |
| 2013/12/11 | 102 | 104 | 101 | 102 | ±0 | ±0% | 1,197,000 |
| 2013/12/10 | 102 | 104 | 101 | 102 | ±0 | ±0% | 2,279,000 |
| 2013/12/09 | 104 | 104 | 102 | 102 | -1 | -1% | 1,308,000 |
| 2013/12/06 | 103 | 104 | 102 | 103 | +1 | +1% | 1,232,000 |
| 2013/12/05 | 105 | 106 | 102 | 102 | -2 | -1.9% | 3,632,000 |
| 2013/12/04 | 104 | 105 | 103 | 104 | -1 | -1% | 1,561,000 |
| 2013/12/03 | 106 | 107 | 105 | 105 | -1 | -0.9% | 1,835,000 |
| 2013/12/02 | 105 | 106 | 104 | 106 | +1 | +1% | 1,196,000 |
| 2013/11/29 | 105 | 106 | 104 | 105 | -1 | -0.9% | 1,200,000 |
| 2013/11/28 | 105 | 106 | 104 | 106 | +2 | +1.9% | 1,228,000 |
| 2013/11/27 | 105 | 106 | 104 | 104 | -1 | -1% | 1,379,000 |
| 2013/11/26 | 104 | 106 | 103 | 105 | +1 | +1% | 1,260,000 |
| 2013/11/25 | 107 | 108 | 103 | 104 | -3 | -2.8% | 2,552,000 |
| 2013/11/22 | 108 | 108 | 106 | 107 | ±0 | ±0% | 1,322,000 |
| 2013/11/21 | 107 | 109 | 106 | 107 | ±0 | ±0% | 2,124,000 |
| 2013/11/20 | 107 | 108 | 106 | 107 | +2 | +1.9% | 2,313,000 |
| 2013/11/19 | 106 | 107 | 105 | 105 | -1 | -0.9% | 1,227,000 |
| 2013/11/18 | 106 | 107 | 105 | 106 | +1 | +1% | 2,373,000 |
| 2013/11/15 | 105 | 106 | 104 | 105 | ±0 | ±0% | 2,863,000 |
| 2013/11/14 | 103 | 107 | 102 | 105 | +1 | +1% | 4,688,000 |
| 2013/11/13 | 104 | 105 | 103 | 104 | ±0 | ±0% | 1,242,000 |
| 2013/11/12 | 103 | 106 | 102 | 104 | +1 | +1% | 3,581,000 |
| 2013/11/11 | 107 | 108 | 101 | 103 | -9 | -8% | 9,097,000 |
| 2013/11/08 | 110 | 113 | 109 | 112 | +2 | +1.8% | 3,565,000 |
| 2013/11/07 | 112 | 113 | 110 | 110 | -2 | -1.8% | 1,855,000 |
| 2013/11/06 | 111 | 113 | 110 | 112 | ±0 | ±0% | 2,068,000 |
| 2013/11/05 | 113 | 114 | 110 | 112 | ±0 | ±0% | 3,380,000 |
| 2013/11/01 | 115 | 115 | 110 | 112 | ±0 | ±0% | 6,479,000 |
| 2013/10/31 | 114 | 118 | 112 | 112 | -2 | -1.8% | 7,151,000 |
2801～
2850
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
