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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 82 | 82 | 79 | 80 | ±0 | ±0% | 1,067,000 |
| 2013/06/21 | 81 | 82 | 79 | 80 | -3 | -3.6% | 1,952,000 |
| 2013/06/20 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,206,000 |
| 2013/06/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,232,000 |
| 2013/06/18 | 83 | 83 | 80 | 81 | -1 | -1.2% | 811,000 |
| 2013/06/17 | 78 | 82 | 77 | 82 | +4 | +5.1% | 1,123,000 |
| 2013/06/14 | 80 | 81 | 78 | 78 | -1 | -1.3% | 2,016,000 |
| 2013/06/13 | 80 | 80 | 79 | 79 | -2 | -2.5% | 949,000 |
| 2013/06/12 | 79 | 82 | 78 | 81 | +1 | +1.3% | 1,425,000 |
| 2013/06/11 | 80 | 82 | 80 | 80 | -1 | -1.2% | 1,166,000 |
| 2013/06/10 | 79 | 82 | 79 | 81 | +5 | +6.6% | 1,946,000 |
| 2013/06/07 | 78 | 78 | 73 | 76 | -4 | -5% | 4,193,000 |
| 2013/06/06 | 86 | 87 | 80 | 80 | -8 | -9.1% | 2,839,000 |
| 2013/06/05 | 89 | 91 | 88 | 88 | -2 | -2.2% | 1,910,000 |
| 2013/06/04 | 88 | 90 | 86 | 90 | +2 | +2.3% | 1,655,000 |
| 2013/06/03 | 91 | 92 | 88 | 88 | -4 | -4.3% | 2,403,000 |
| 2013/05/31 | 92 | 94 | 91 | 92 | +2 | +2.2% | 3,034,000 |
| 2013/05/30 | 91 | 100 | 90 | 90 | -2 | -2.2% | 11,872,000 |
| 2013/05/29 | 92 | 94 | 91 | 92 | +1 | +1.1% | 2,115,000 |
| 2013/05/28 | 89 | 93 | 89 | 91 | +1 | +1.1% | 2,355,000 |
| 2013/05/27 | 92 | 92 | 90 | 90 | -2 | -2.2% | 2,544,000 |
| 2013/05/24 | 96 | 97 | 90 | 92 | -2 | -2.1% | 3,794,000 |
| 2013/05/23 | 103 | 104 | 94 | 94 | -9 | -8.7% | 6,111,000 |
| 2013/05/22 | 105 | 106 | 102 | 103 | -1 | -1% | 6,873,000 |
| 2013/05/21 | 98 | 104 | 97 | 104 | +6 | +6.1% | 7,741,000 |
| 2013/05/20 | 98 | 99 | 96 | 98 | +1 | +1% | 2,844,000 |
| 2013/05/17 | 93 | 97 | 91 | 97 | +4 | +4.3% | 2,724,000 |
| 2013/05/16 | 96 | 97 | 91 | 93 | -4 | -4.1% | 4,039,000 |
| 2013/05/15 | 99 | 101 | 96 | 97 | -2 | -2% | 4,313,000 |
| 2013/05/14 | 98 | 99 | 97 | 99 | +1 | +1% | 1,429,000 |
| 2013/05/13 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,811,000 |
| 2013/05/10 | 98 | 99 | 97 | 98 | +1 | +1% | 2,848,000 |
| 2013/05/09 | 99 | 100 | 96 | 97 | -2 | -2% | 3,265,000 |
| 2013/05/08 | 101 | 102 | 99 | 99 | -1 | -1% | 3,082,000 |
| 2013/05/07 | 100 | 101 | 99 | 100 | +2 | +2% | 2,226,000 |
| 2013/05/02 | 98 | 99 | 97 | 98 | -1 | -1% | 2,515,000 |
| 2013/05/01 | 101 | 101 | 99 | 99 | -2 | -2% | 2,495,000 |
| 2013/04/30 | 98 | 101 | 97 | 101 | +3 | +3.1% | 3,529,000 |
| 2013/04/26 | 103 | 104 | 98 | 98 | -2 | -2% | 8,722,000 |
| 2013/04/25 | 95 | 100 | 94 | 100 | +6 | +6.4% | 8,179,000 |
| 2013/04/24 | 94 | 95 | 93 | 94 | +1 | +1.1% | 3,345,000 |
| 2013/04/23 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,588,000 |
| 2013/04/22 | 93 | 94 | 92 | 92 | ±0 | ±0% | 2,794,000 |
| 2013/04/19 | 93 | 94 | 92 | 92 | -1 | -1.1% | 2,651,000 |
| 2013/04/18 | 93 | 95 | 93 | 93 | ±0 | ±0% | 3,804,000 |
| 2013/04/17 | 93 | 96 | 92 | 93 | +1 | +1.1% | 3,264,000 |
| 2013/04/16 | 92 | 93 | 89 | 92 | -1 | -1.1% | 4,169,000 |
| 2013/04/15 | 90 | 94 | 89 | 93 | +3 | +3.3% | 4,613,000 |
| 2013/04/12 | 91 | 92 | 90 | 90 | -2 | -2.2% | 2,046,000 |
| 2013/04/11 | 92 | 93 | 90 | 92 | ±0 | ±0% | 2,075,000 |
2901～
2950
件表示中 / 3694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 | 675,000円 | +9.4% | -14.0% | 1.78% | 19.96倍 | 2.53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 |
| ＵＡＣＪ | 484,500円 | +10.9% | +118.5% | 3.10% | 8.43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 |
| 三井金 | 388,900円 | +9.8% | +53.9% | 4.24% | 3.90倍 | 0.72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 |
| ＡＲＥＨＤ | 179,000円 | -11.5% | +6.9% | 4.47% | 8.48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 | 149,800円 | +6.9% | +5.1% | 4.67% | 7.14倍 | 0.41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
