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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 79 | 82 | 78 | 79 | ±0 | ±0% | 2,701,000 |
| 2013/02/28 | 79 | 80 | 78 | 79 | +1 | +1.3% | 1,168,000 |
| 2013/02/27 | 78 | 80 | 78 | 78 | ±0 | ±0% | 1,014,000 |
| 2013/02/26 | 78 | 80 | 77 | 78 | -1 | -1.3% | 1,032,000 |
| 2013/02/25 | 80 | 81 | 79 | 79 | ±0 | ±0% | 1,066,000 |
| 2013/02/22 | 79 | 80 | 77 | 79 | -2 | -2.5% | 1,506,000 |
| 2013/02/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 791,000 |
| 2013/02/20 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,628,000 |
| 2013/02/19 | 76 | 80 | 76 | 79 | +2 | +2.6% | 1,272,000 |
| 2013/02/18 | 75 | 77 | 73 | 77 | +1 | +1.3% | 2,204,000 |
| 2013/02/15 | 77 | 77 | 73 | 76 | -1 | -1.3% | 2,466,000 |
| 2013/02/14 | 78 | 79 | 76 | 77 | -2 | -2.5% | 1,618,000 |
| 2013/02/13 | 82 | 82 | 78 | 79 | -8 | -9.2% | 3,864,000 |
| 2013/02/12 | 90 | 90 | 87 | 87 | -1 | -1.1% | 1,591,000 |
| 2013/02/08 | 91 | 91 | 88 | 88 | -2 | -2.2% | 1,547,000 |
| 2013/02/07 | 90 | 92 | 88 | 90 | -1 | -1.1% | 4,519,000 |
| 2013/02/06 | 92 | 96 | 89 | 91 | +7 | +8.3% | 16,684,000 |
| 2013/02/05 | 85 | 89 | 83 | 84 | -2 | -2.3% | 5,514,000 |
| 2013/02/04 | 85 | 86 | 84 | 86 | +3 | +3.6% | 3,556,000 |
| 2013/02/01 | 85 | 86 | 83 | 83 | -1 | -1.2% | 1,851,000 |
| 2013/01/31 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,038,000 |
| 2013/01/30 | 83 | 85 | 82 | 84 | +1 | +1.2% | 1,649,000 |
| 2013/01/29 | 84 | 84 | 82 | 83 | -1 | -1.2% | 2,630,000 |
| 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 |
3051～
3100
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 | 802,000円 | +9.3% | +108.5% | 2.24% | 15.83倍 | 2.83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 | 517,900円 | +2.0% | -22.0% | 3.07% | 11.42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 | 201,300円 | -11.5% | +6.9% | 3.97% | 9.54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 | 197,300円 | +7.2% | +6.1% | 4.05% | 8.09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
