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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 80 | 87 | 80 | 85 | +5 | +6.3% | 8,812,000 |
| 2012/01/20 | 81 | 82 | 78 | 80 | ±0 | ±0% | 2,455,000 |
| 2012/01/19 | 81 | 83 | 79 | 80 | -1 | -1.2% | 5,831,000 |
| 2012/01/18 | 76 | 90 | 76 | 81 | +8 | +11% | 32,292,000 |
| 2012/01/17 | 71 | 74 | 71 | 73 | +3 | +4.3% | 1,188,000 |
| 2012/01/16 | 71 | 71 | 70 | 70 | -1 | -1.4% | 973,000 |
| 2012/01/13 | 72 | 73 | 71 | 71 | ±0 | ±0% | 1,097,000 |
| 2012/01/12 | 74 | 75 | 71 | 71 | -4 | -5.3% | 2,016,000 |
| 2012/01/11 | 72 | 76 | 72 | 75 | +3 | +4.2% | 3,281,000 |
| 2012/01/10 | 72 | 72 | 70 | 72 | +1 | +1.4% | 383,000 |
| 2012/01/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,978,000 |
| 2012/01/05 | 71 | 71 | 70 | 71 | ±0 | ±0% | 219,000 |
| 2012/01/04 | 70 | 71 | 69 | 71 | +1 | +1.4% | 712,000 |
| 2011/12/30 | 69 | 70 | 68 | 70 | +1 | +1.4% | 441,000 |
| 2011/12/29 | 68 | 69 | 67 | 69 | +1 | +1.5% | 403,000 |
| 2011/12/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 550,000 |
| 2011/12/27 | 70 | 70 | 68 | 68 | -2 | -2.9% | 901,000 |
| 2011/12/26 | 70 | 72 | 69 | 70 | +2 | +2.9% | 1,962,000 |
| 2011/12/22 | 69 | 70 | 68 | 68 | -1 | -1.4% | 420,000 |
| 2011/12/21 | 70 | 71 | 69 | 69 | ±0 | ±0% | 523,000 |
| 2011/12/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 724,000 |
| 2011/12/19 | 71 | 71 | 69 | 70 | -1 | -1.4% | 593,000 |
| 2011/12/16 | 72 | 73 | 71 | 71 | -1 | -1.4% | 419,000 |
| 2011/12/15 | 75 | 75 | 72 | 72 | -3 | -4% | 814,000 |
| 2011/12/14 | 75 | 77 | 75 | 75 | ±0 | ±0% | 925,000 |
| 2011/12/13 | 74 | 75 | 74 | 75 | ±0 | ±0% | 383,000 |
| 2011/12/12 | 75 | 76 | 75 | 75 | +1 | +1.4% | 750,000 |
| 2011/12/09 | 74 | 75 | 74 | 74 | -1 | -1.3% | 548,000 |
| 2011/12/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 450,000 |
| 2011/12/07 | 73 | 76 | 73 | 75 | +2 | +2.7% | 960,000 |
| 2011/12/06 | 76 | 76 | 73 | 73 | -3 | -3.9% | 564,000 |
| 2011/12/05 | 76 | 76 | 74 | 76 | +2 | +2.7% | 944,000 |
| 2011/12/02 | 73 | 77 | 73 | 74 | +2 | +2.8% | 2,311,000 |
| 2011/12/01 | 72 | 74 | 70 | 72 | +2 | +2.9% | 1,598,000 |
| 2011/11/30 | 70 | 71 | 69 | 70 | -1 | -1.4% | 436,000 |
| 2011/11/29 | 69 | 71 | 69 | 71 | +3 | +4.4% | 449,000 |
| 2011/11/28 | 67 | 70 | 67 | 68 | +1 | +1.5% | 519,000 |
| 2011/11/25 | 70 | 70 | 67 | 67 | -3 | -4.3% | 718,000 |
| 2011/11/24 | 69 | 70 | 69 | 70 | ±0 | ±0% | 325,000 |
| 2011/11/22 | 70 | 72 | 70 | 70 | -1 | -1.4% | 448,000 |
| 2011/11/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 359,000 |
| 2011/11/18 | 68 | 71 | 68 | 71 | +1 | +1.4% | 859,000 |
| 2011/11/17 | 68 | 70 | 67 | 70 | +2 | +2.9% | 709,000 |
| 2011/11/16 | 70 | 71 | 68 | 68 | -3 | -4.2% | 510,000 |
| 2011/11/15 | 70 | 71 | 69 | 71 | +2 | +2.9% | 569,000 |
| 2011/11/14 | 69 | 70 | 68 | 69 | -2 | -2.8% | 1,099,000 |
| 2011/11/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 472,000 |
| 2011/11/10 | 73 | 74 | 72 | 72 | -3 | -4% | 579,000 |
| 2011/11/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 368,000 |
| 2011/11/08 | 77 | 77 | 75 | 75 | -2 | -2.6% | 558,000 |
3251～
3300
件表示中 / 3693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% | 3.91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% | 8.47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
