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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 80 | 82 | 79 | 82 | +3 | +3.8% | 1,150,000 |
| 2011/08/22 | 83 | 83 | 79 | 79 | -4 | -4.8% | 1,976,000 |
| 2011/08/19 | 84 | 85 | 83 | 83 | -3 | -3.5% | 1,007,000 |
| 2011/08/18 | 88 | 88 | 86 | 86 | -2 | -2.3% | 854,000 |
| 2011/08/17 | 88 | 89 | 87 | 88 | ±0 | ±0% | 859,000 |
| 2011/08/16 | 88 | 89 | 87 | 88 | +1 | +1.1% | 885,000 |
| 2011/08/15 | 89 | 89 | 87 | 87 | -1 | -1.1% | 987,000 |
| 2011/08/12 | 89 | 90 | 87 | 88 | -4 | -4.3% | 2,255,000 |
| 2011/08/11 | 86 | 92 | 86 | 92 | +2 | +2.2% | 1,658,000 |
| 2011/08/10 | 90 | 91 | 89 | 90 | +3 | +3.4% | 1,319,000 |
| 2011/08/09 | 86 | 87 | 81 | 87 | -2 | -2.2% | 3,489,000 |
| 2011/08/08 | 90 | 92 | 89 | 89 | -2 | -2.2% | 1,927,000 |
| 2011/08/05 | 90 | 92 | 90 | 91 | -4 | -4.2% | 2,135,000 |
| 2011/08/04 | 96 | 97 | 95 | 95 | -1 | -1% | 1,150,000 |
| 2011/08/03 | 97 | 97 | 95 | 96 | -2 | -2% | 1,914,000 |
| 2011/08/02 | 99 | 100 | 98 | 98 | -1 | -1% | 1,175,000 |
| 2011/08/01 | 100 | 101 | 99 | 99 | +1 | +1% | 1,585,000 |
| 2011/07/29 | 100 | 100 | 98 | 98 | -2 | -2% | 1,244,000 |
| 2011/07/28 | 101 | 101 | 99 | 100 | -1 | -1% | 1,654,000 |
| 2011/07/27 | 99 | 101 | 98 | 101 | +2 | +2% | 2,635,000 |
| 2011/07/26 | 99 | 100 | 99 | 99 | -1 | -1% | 897,000 |
| 2011/07/25 | 100 | 100 | 99 | 100 | ±0 | ±0% | 233,000 |
| 2011/07/22 | 100 | 101 | 99 | 100 | +1 | +1% | 818,000 |
| 2011/07/21 | 99 | 100 | 99 | 99 | -1 | -1% | 1,089,000 |
| 2011/07/20 | 100 | 101 | 99 | 100 | +2 | +2% | 1,146,000 |
| 2011/07/19 | 99 | 100 | 98 | 98 | -1 | -1% | 1,080,000 |
| 2011/07/15 | 99 | 101 | 99 | 99 | -1 | -1% | 1,204,000 |
| 2011/07/14 | 101 | 101 | 99 | 100 | -1 | -1% | 2,381,000 |
| 2011/07/13 | 101 | 103 | 101 | 101 | -1 | -1% | 1,915,000 |
| 2011/07/12 | 102 | 103 | 101 | 102 | -1 | -1% | 1,671,000 |
| 2011/07/11 | 102 | 104 | 101 | 103 | +1 | +1% | 2,209,000 |
| 2011/07/08 | 103 | 103 | 102 | 102 | -1 | -1% | 2,540,000 |
| 2011/07/07 | 101 | 105 | 101 | 103 | +1 | +1% | 6,207,000 |
| 2011/07/06 | 102 | 102 | 101 | 102 | ±0 | ±0% | 1,453,000 |
| 2011/07/05 | 102 | 102 | 101 | 102 | ±0 | ±0% | 1,205,000 |
| 2011/07/04 | 103 | 104 | 101 | 102 | +1 | +1% | 2,108,000 |
| 2011/07/01 | 102 | 103 | 101 | 101 | -1 | -1% | 3,252,000 |
| 2011/06/30 | 102 | 103 | 100 | 102 | +1 | +1% | 3,199,000 |
| 2011/06/29 | 101 | 102 | 100 | 101 | +2 | +2% | 1,938,000 |
| 2011/06/28 | 101 | 101 | 99 | 99 | ±0 | ±0% | 1,679,000 |
| 2011/06/27 | 101 | 101 | 99 | 99 | -2 | -2% | 3,024,000 |
| 2011/06/24 | 103 | 105 | 100 | 101 | +3 | +3.1% | 10,862,000 |
| 2011/06/23 | 97 | 99 | 96 | 98 | +1 | +1% | 2,231,000 |
| 2011/06/22 | 97 | 98 | 96 | 97 | +1 | +1% | 1,600,000 |
| 2011/06/21 | 95 | 98 | 95 | 96 | +2 | +2.1% | 3,024,000 |
| 2011/06/20 | 95 | 96 | 94 | 94 | -1 | -1.1% | 1,899,000 |
| 2011/06/17 | 94 | 101 | 94 | 95 | +1 | +1.1% | 10,391,000 |
| 2011/06/16 | 94 | 96 | 94 | 94 | -2 | -2.1% | 1,176,000 |
| 2011/06/15 | 97 | 97 | 94 | 96 | -1 | -1% | 1,381,000 |
| 2011/06/14 | 96 | 98 | 95 | 97 | +2 | +2.1% | 1,306,000 |
3351～
3400
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 | 657,000円 | +9.4% | -14.0% | 1.83% | 19.43倍 | 2.46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 | 485,500円 | +10.9% | +118.5% | 3.09% | 8.45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 | 390,300円 | +9.8% | +53.9% | 4.23% | 3.92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 | 177,900円 | -11.5% | +6.9% | 4.50% | 8.42倍 | 1.08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 | 150,200円 | +6.9% | +5.1% | 4.66% | 7.16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
