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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,750 | 4,830 | 4,655 | 4,810 | +125 | +2.7% | 248,300 |
| 2024/05/30 | 4,555 | 4,785 | 4,530 | 4,685 | -60 | -1.3% | 219,800 |
| 2024/05/29 | 4,790 | 4,895 | 4,715 | 4,745 | -155 | -3.2% | 314,800 |
| 2024/05/28 | 4,815 | 5,040 | 4,790 | 4,900 | +135 | +2.8% | 614,900 |
| 2024/05/27 | 4,715 | 4,765 | 4,620 | 4,765 | +190 | +4.2% | 237,100 |
| 2024/05/24 | 4,495 | 4,665 | 4,485 | 4,575 | -25 | -0.5% | 268,000 |
| 2024/05/23 | 4,570 | 4,660 | 4,525 | 4,600 | +50 | +1.1% | 228,300 |
| 2024/05/22 | 4,605 | 4,680 | 4,475 | 4,550 | -30 | -0.7% | 348,800 |
| 2024/05/21 | 4,335 | 4,585 | 4,335 | 4,580 | +290 | +6.8% | 363,900 |
| 2024/05/20 | 4,245 | 4,375 | 4,230 | 4,290 | +75 | +1.8% | 177,100 |
| 2024/05/17 | 4,170 | 4,275 | 4,145 | 4,215 | +45 | +1.1% | 141,700 |
| 2024/05/16 | 4,240 | 4,275 | 4,095 | 4,170 | -30 | -0.7% | 158,100 |
| 2024/05/15 | 4,200 | 4,360 | 4,160 | 4,200 | -160 | -3.7% | 426,700 |
| 2024/05/14 | 4,100 | 4,400 | 4,015 | 4,360 | +190 | +4.6% | 483,800 |
| 2024/05/13 | 3,890 | 4,180 | 3,870 | 4,170 | -95 | -2.2% | 266,000 |
| 2024/05/10 | 4,325 | 4,335 | 4,230 | 4,265 | +35 | +0.8% | 207,700 |
| 2024/05/09 | 4,180 | 4,310 | 4,160 | 4,230 | -20 | -0.5% | 196,600 |
| 2024/05/08 | 4,125 | 4,275 | 4,125 | 4,250 | +160 | +3.9% | 236,800 |
| 2024/05/07 | 4,050 | 4,095 | 4,005 | 4,090 | +35 | +0.9% | 194,200 |
| 2024/05/02 | 3,935 | 4,075 | 3,915 | 4,055 | -20 | -0.5% | 143,200 |
| 2024/05/01 | 4,105 | 4,150 | 4,075 | 4,075 | -100 | -2.4% | 125,500 |
| 2024/04/30 | 4,055 | 4,235 | 4,015 | 4,175 | +220 | +5.6% | 375,000 |
| 2024/04/26 | 3,795 | 3,970 | 3,780 | 3,955 | +155 | +4.1% | 234,200 |
| 2024/04/25 | 3,905 | 3,905 | 3,770 | 3,800 | -110 | -2.8% | 143,500 |
| 2024/04/24 | 3,935 | 3,945 | 3,815 | 3,910 | +40 | +1% | 265,700 |
| 2024/04/23 | 3,930 | 3,970 | 3,760 | 3,870 | -125 | -3.1% | 284,600 |
| 2024/04/22 | 4,030 | 4,155 | 3,965 | 3,995 | +5 | +0.1% | 227,000 |
| 2024/04/19 | 4,020 | 4,080 | 3,890 | 3,990 | -70 | -1.7% | 180,800 |
| 2024/04/18 | 4,000 | 4,115 | 3,930 | 4,060 | +45 | +1.1% | 246,900 |
| 2024/04/17 | 3,975 | 4,045 | 3,895 | 4,015 | +5 | +0.1% | 286,600 |
| 2024/04/16 | 4,150 | 4,235 | 3,990 | 4,010 | -120 | -2.9% | 377,800 |
| 2024/04/15 | 4,080 | 4,150 | 4,005 | 4,130 | -10 | -0.2% | 254,800 |
| 2024/04/12 | 4,055 | 4,155 | 4,020 | 4,140 | +95 | +2.3% | 355,800 |
| 2024/04/11 | 3,810 | 4,055 | 3,750 | 4,045 | +185 | +4.8% | 364,900 |
| 2024/04/10 | 3,835 | 3,910 | 3,830 | 3,860 | +45 | +1.2% | 164,700 |
| 2024/04/09 | 3,670 | 3,815 | 3,670 | 3,815 | +150 | +4.1% | 232,200 |
| 2024/04/08 | 3,660 | 3,680 | 3,570 | 3,665 | +60 | +1.7% | 169,600 |
| 2024/04/05 | 3,565 | 3,630 | 3,505 | 3,605 | -65 | -1.8% | 230,600 |
| 2024/04/04 | 3,745 | 3,750 | 3,645 | 3,670 | -20 | -0.5% | 267,200 |
| 2024/04/03 | 3,725 | 3,750 | 3,645 | 3,690 | -60 | -1.6% | 212,600 |
| 2024/04/02 | 3,795 | 3,810 | 3,695 | 3,750 | -15 | -0.4% | 152,200 |
| 2024/04/01 | 3,905 | 3,915 | 3,735 | 3,765 | -115 | -3% | 161,200 |
| 2024/03/29 | 3,780 | 3,890 | 3,780 | 3,880 | +105 | +2.8% | 107,500 |
| 2024/03/28 | 3,800 | 3,860 | 3,755 | 3,775 | -40 | -1% | 136,000 |
| 2024/03/27 | 3,730 | 3,875 | 3,720 | 3,815 | +80 | +2.1% | 284,500 |
| 2024/03/26 | 3,730 | 3,760 | 3,710 | 3,735 | -5 | -0.1% | 104,600 |
| 2024/03/25 | 3,770 | 3,800 | 3,740 | 3,740 | -55 | -1.4% | 145,500 |
| 2024/03/22 | 3,810 | 3,830 | 3,740 | 3,795 | -45 | -1.2% | 171,900 |
| 2024/03/21 | 3,795 | 3,860 | 3,720 | 3,840 | +115 | +3.1% | 278,900 |
| 2024/03/19 | 3,615 | 3,725 | 3,615 | 3,725 | +85 | +2.3% | 182,100 |
251～
300
件表示中 / 3717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 | 691,000円 | +9.3% | +108.5% | 2.60% | 13.62倍 | 2.44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 |
| ＤＯＷＡ | 454,200円 | +2.0% | -22.0% | 3.50% | 10.02倍 | 0.68倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 481,500円 | +4.1% | -18.7% | 3.32% | 10.90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 | 177,400円 | -11.5% | +6.9% | 4.51% | 8.40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 | 160,400円 | +7.2% | +6.1% | 4.99% | 6.58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
