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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,876,000 |
| 2013/07/25 | 84 | 85 | 81 | 81 | -3 | -3.6% | 1,100,000 |
| 2013/07/24 | 84 | 85 | 84 | 84 | -1 | -1.2% | 435,000 |
| 2013/07/23 | 84 | 86 | 83 | 85 | +1 | +1.2% | 771,000 |
| 2013/07/22 | 85 | 85 | 84 | 84 | ±0 | ±0% | 590,000 |
| 2013/07/19 | 87 | 87 | 84 | 84 | -3 | -3.4% | 1,227,000 |
| 2013/07/18 | 87 | 87 | 86 | 87 | ±0 | ±0% | 520,000 |
| 2013/07/17 | 86 | 87 | 85 | 87 | +1 | +1.2% | 889,000 |
| 2013/07/16 | 86 | 88 | 86 | 86 | ±0 | ±0% | 656,000 |
| 2013/07/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 753,000 |
| 2013/07/11 | 85 | 86 | 84 | 86 | ±0 | ±0% | 933,000 |
| 2013/07/10 | 86 | 86 | 84 | 86 | ±0 | ±0% | 871,000 |
| 2013/07/09 | 85 | 86 | 84 | 86 | +2 | +2.4% | 985,000 |
| 2013/07/08 | 86 | 87 | 84 | 84 | -1 | -1.2% | 2,013,000 |
| 2013/07/05 | 82 | 85 | 82 | 85 | +3 | +3.7% | 1,808,000 |
| 2013/07/04 | 83 | 83 | 82 | 82 | -1 | -1.2% | 885,000 |
| 2013/07/03 | 83 | 83 | 81 | 83 | +1 | +1.2% | 862,000 |
| 2013/07/02 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,764,000 |
| 2013/07/01 | 81 | 82 | 80 | 81 | +1 | +1.3% | 1,314,000 |
| 2013/06/28 | 77 | 80 | 77 | 80 | +3 | +3.9% | 1,670,000 |
| 2013/06/27 | 76 | 77 | 75 | 77 | +2 | +2.7% | 1,296,000 |
| 2013/06/26 | 80 | 80 | 75 | 75 | -5 | -6.3% | 1,696,000 |
| 2013/06/25 | 79 | 80 | 78 | 80 | ±0 | ±0% | 1,006,000 |
| 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 |
2951～
3000
件表示中 / 3767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 | 806,000円 | +9.3% | +108.5% | 2.23% | 15.91倍 | 2.85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 | 521,800円 | +2.0% | -22.0% | 3.05% | 11.51倍 | 0.78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 | 591,000円 | +4.1% | -18.7% | 2.71% | 13.38倍 | 0.92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 | 201,700円 | -11.5% | +6.9% | 3.97% | 9.55倍 | 1.22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 | 196,400円 | +7.2% | +6.1% | 4.07% | 8.05倍 | 0.51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
