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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 71 | 75 | 71 | 75 | +4 | +5.6% | 1,906,000 |
| 2011/09/27 | 72 | 72 | 70 | 71 | +2 | +2.9% | 997,000 |
| 2011/09/26 | 74 | 75 | 69 | 69 | -7 | -9.2% | 1,809,000 |
| 2011/09/22 | 76 | 77 | 74 | 76 | -2 | -2.6% | 1,264,000 |
| 2011/09/21 | 79 | 79 | 78 | 78 | -1 | -1.3% | 936,000 |
| 2011/09/20 | 79 | 80 | 78 | 79 | -1 | -1.3% | 670,000 |
| 2011/09/16 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,476,000 |
| 2011/09/15 | 80 | 81 | 79 | 79 | ±0 | ±0% | 722,000 |
| 2011/09/14 | 82 | 83 | 79 | 79 | -4 | -4.8% | 1,702,000 |
| 2011/09/13 | 84 | 84 | 81 | 83 | -1 | -1.2% | 1,247,000 |
| 2011/09/12 | 80 | 85 | 79 | 84 | +2 | +2.4% | 1,800,000 |
| 2011/09/09 | 81 | 84 | 81 | 82 | +1 | +1.2% | 1,589,000 |
| 2011/09/08 | 84 | 84 | 81 | 81 | -2 | -2.4% | 627,000 |
| 2011/09/07 | 82 | 83 | 81 | 83 | +2 | +2.5% | 692,000 |
| 2011/09/06 | 82 | 83 | 80 | 81 | -1 | -1.2% | 600,000 |
| 2011/09/05 | 83 | 84 | 82 | 82 | -3 | -3.5% | 514,000 |
| 2011/09/02 | 85 | 86 | 84 | 85 | ±0 | ±0% | 542,000 |
| 2011/09/01 | 84 | 87 | 84 | 85 | +2 | +2.4% | 1,417,000 |
| 2011/08/31 | 86 | 86 | 83 | 83 | -3 | -3.5% | 851,000 |
| 2011/08/30 | 85 | 87 | 85 | 86 | +2 | +2.4% | 871,000 |
| 2011/08/29 | 84 | 85 | 83 | 84 | +1 | +1.2% | 750,000 |
| 2011/08/26 | 80 | 83 | 80 | 83 | +2 | +2.5% | 532,000 |
| 2011/08/25 | 80 | 83 | 80 | 81 | +1 | +1.3% | 886,000 |
| 2011/08/24 | 82 | 83 | 80 | 80 | -2 | -2.4% | 1,000,000 |
| 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 |
3401～
3450
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 | 795,000円 | +9.3% | +108.5% | 2.26% | 15.69倍 | 2.81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 | 520,100円 | +2.0% | -22.0% | 3.06% | 11.47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 | 588,000円 | +4.1% | -18.7% | 2.72% | 13.31倍 | 0.92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 | 199,700円 | -11.5% | +6.9% | 4.01% | 9.46倍 | 1.21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 | 194,600円 | +7.2% | +6.1% | 4.11% | 7.98倍 | 0.51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
