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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 81 | 86 | 79 | 84 | +4 | +5% | 6,929,000 |
| 2013/01/25 | 80 | 81 | 78 | 80 | +1 | +1.3% | 2,191,000 |
| 2013/01/24 | 77 | 80 | 77 | 79 | +1 | +1.3% | 1,685,000 |
| 2013/01/23 | 79 | 81 | 77 | 78 | -1 | -1.3% | 1,357,000 |
| 2013/01/22 | 80 | 81 | 79 | 79 | -1 | -1.3% | 1,108,000 |
| 2013/01/21 | 81 | 81 | 78 | 80 | -1 | -1.2% | 2,015,000 |
| 2013/01/18 | 80 | 81 | 78 | 81 | +4 | +5.2% | 1,610,000 |
| 2013/01/17 | 79 | 80 | 75 | 77 | -2 | -2.5% | 2,098,000 |
| 2013/01/16 | 83 | 83 | 79 | 79 | -3 | -3.7% | 1,662,000 |
| 2013/01/15 | 83 | 84 | 82 | 82 | +1 | +1.2% | 2,048,000 |
| 2013/01/11 | 82 | 83 | 81 | 81 | ±0 | ±0% | 1,106,000 |
| 2013/01/10 | 82 | 83 | 80 | 81 | +1 | +1.3% | 2,367,000 |
| 2013/01/09 | 78 | 81 | 77 | 80 | +2 | +2.6% | 2,496,000 |
| 2013/01/08 | 79 | 81 | 78 | 78 | -1 | -1.3% | 2,524,000 |
| 2013/01/07 | 80 | 80 | 78 | 79 | ±0 | ±0% | 1,824,000 |
| 2013/01/04 | 78 | 79 | 76 | 79 | +5 | +6.8% | 2,150,000 |
| 2012/12/28 | 74 | 77 | 74 | 74 | +1 | +1.4% | 3,584,000 |
| 2012/12/27 | 71 | 74 | 70 | 73 | +2 | +2.8% | 2,531,000 |
| 2012/12/26 | 70 | 72 | 69 | 71 | +2 | +2.9% | 1,255,000 |
| 2012/12/25 | 71 | 71 | 69 | 69 | -1 | -1.4% | 1,124,000 |
| 2012/12/21 | 71 | 72 | 69 | 70 | -1 | -1.4% | 1,310,000 |
| 2012/12/20 | 70 | 71 | 69 | 71 | +1 | +1.4% | 1,238,000 |
| 2012/12/19 | 69 | 70 | 69 | 70 | +2 | +2.9% | 1,148,000 |
| 2012/12/18 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,917,000 |
| 2012/12/17 | 66 | 67 | 65 | 67 | +2 | +3.1% | 821,000 |
| 2012/12/14 | 65 | 66 | 64 | 65 | ±0 | ±0% | 842,000 |
| 2012/12/13 | 65 | 66 | 64 | 65 | +1 | +1.6% | 497,000 |
| 2012/12/12 | 65 | 66 | 64 | 64 | ±0 | ±0% | 736,000 |
| 2012/12/11 | 66 | 66 | 64 | 64 | -2 | -3% | 436,000 |
| 2012/12/10 | 66 | 67 | 65 | 66 | +1 | +1.5% | 619,000 |
| 2012/12/07 | 64 | 66 | 64 | 65 | +2 | +3.2% | 1,559,000 |
| 2012/12/06 | 64 | 64 | 63 | 63 | ±0 | ±0% | 392,000 |
| 2012/12/05 | 62 | 64 | 62 | 63 | +1 | +1.6% | 516,000 |
| 2012/12/04 | 63 | 63 | 62 | 62 | ±0 | ±0% | 257,000 |
| 2012/12/03 | 62 | 64 | 62 | 62 | ±0 | ±0% | 1,183,000 |
| 2012/11/30 | 63 | 63 | 62 | 62 | ±0 | ±0% | 399,000 |
| 2012/11/29 | 61 | 63 | 60 | 62 | +1 | +1.6% | 833,000 |
| 2012/11/28 | 61 | 62 | 60 | 61 | -1 | -1.6% | 628,000 |
| 2012/11/27 | 62 | 62 | 61 | 62 | ±0 | ±0% | 636,000 |
| 2012/11/26 | 61 | 62 | 60 | 62 | +1 | +1.6% | 1,054,000 |
| 2012/11/22 | 60 | 61 | 59 | 61 | +2 | +3.4% | 1,375,000 |
| 2012/11/21 | 60 | 60 | 59 | 59 | -1 | -1.7% | 562,000 |
| 2012/11/20 | 60 | 61 | 58 | 60 | +1 | +1.7% | 1,800,000 |
| 2012/11/19 | 59 | 60 | 59 | 59 | ±0 | ±0% | 617,000 |
| 2012/11/16 | 59 | 59 | 57 | 59 | ±0 | ±0% | 520,000 |
| 2012/11/15 | 56 | 59 | 56 | 59 | +3 | +5.4% | 996,000 |
| 2012/11/14 | 55 | 57 | 55 | 56 | +1 | +1.8% | 822,000 |
| 2012/11/13 | 56 | 56 | 54 | 55 | ±0 | ±0% | 743,000 |
| 2012/11/12 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,094,000 |
| 2012/11/09 | 56 | 57 | 55 | 55 | -1 | -1.8% | 637,000 |
3001～
3050
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
