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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/04/10 | 88 | 92 | 88 | 92 | +4 | +4.5% | 3,297,000 |
| 2013/04/09 | 90 | 90 | 88 | 88 | -1 | -1.1% | 1,793,000 |
| 2013/04/08 | 89 | 90 | 88 | 89 | +1 | +1.1% | 2,329,000 |
| 2013/04/05 | 89 | 90 | 87 | 88 | +1 | +1.1% | 3,075,000 |
| 2013/04/04 | 85 | 87 | 83 | 87 | ±0 | ±0% | 2,026,000 |
| 2013/04/03 | 85 | 87 | 85 | 87 | +4 | +4.8% | 1,500,000 |
| 2013/04/02 | 80 | 84 | 80 | 83 | -2 | -2.4% | 2,546,000 |
| 2013/04/01 | 90 | 90 | 84 | 85 | -5 | -5.6% | 3,661,000 |
| 2013/03/29 | 93 | 93 | 90 | 90 | -3 | -3.2% | 2,193,000 |
| 2013/03/28 | 95 | 96 | 90 | 93 | -1 | -1.1% | 7,187,000 |
| 2013/03/27 | 91 | 96 | 91 | 94 | +4 | +4.4% | 7,322,000 |
| 2013/03/26 | 91 | 91 | 88 | 90 | ±0 | ±0% | 2,517,000 |
| 2013/03/25 | 90 | 93 | 90 | 90 | +2 | +2.3% | 6,365,000 |
| 2013/03/22 | 87 | 90 | 86 | 88 | -3 | -3.3% | 7,948,000 |
| 2013/03/21 | 88 | 93 | 87 | 91 | +4 | +4.6% | 8,598,000 |
| 2013/03/19 | 87 | 88 | 86 | 87 | +1 | +1.2% | 1,473,000 |
| 2013/03/18 | 87 | 87 | 85 | 86 | -1 | -1.1% | 1,709,000 |
| 2013/03/15 | 84 | 89 | 84 | 87 | +3 | +3.6% | 4,467,000 |
| 2013/03/14 | 85 | 85 | 84 | 84 | ±0 | ±0% | 966,000 |
| 2013/03/13 | 84 | 85 | 84 | 84 | ±0 | ±0% | 1,410,000 |
| 2013/03/12 | 88 | 89 | 84 | 84 | -4 | -4.5% | 3,658,000 |
| 2013/03/11 | 86 | 88 | 86 | 88 | +2 | +2.3% | 2,275,000 |
| 2013/03/08 | 89 | 91 | 85 | 86 | -3 | -3.4% | 8,487,000 |
| 2013/03/07 | 83 | 89 | 81 | 89 | +7 | +8.5% | 9,148,000 |
| 2013/03/06 | 80 | 83 | 80 | 82 | +2 | +2.5% | 2,453,000 |
| 2013/03/05 | 81 | 82 | 80 | 80 | ±0 | ±0% | 1,354,000 |
| 2013/03/04 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,651,000 |
3001～
3050
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 | 803,000円 | +9.3% | +108.5% | 2.24% | 15.85倍 | 2.84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 | 518,100円 | +2.0% | -22.0% | 3.07% | 11.43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 | 594,000円 | +4.1% | -18.7% | 2.69% | 13.45倍 | 0.93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 | 201,500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 | 197,500円 | +7.2% | +6.1% | 4.05% | 8.10倍 | 0.52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
