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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,100 | 4,400 | 4,015 | 4,360 | +190 | +4.6% | 483,800 |
| 2024/05/13 | 3,890 | 4,180 | 3,870 | 4,170 | -95 | -2.2% | 266,000 |
| 2024/05/10 | 4,325 | 4,335 | 4,230 | 4,265 | +35 | +0.8% | 207,700 |
| 2024/05/09 | 4,180 | 4,310 | 4,160 | 4,230 | -20 | -0.5% | 196,600 |
| 2024/05/08 | 4,125 | 4,275 | 4,125 | 4,250 | +160 | +3.9% | 236,800 |
| 2024/05/07 | 4,050 | 4,095 | 4,005 | 4,090 | +35 | +0.9% | 194,200 |
| 2024/05/02 | 3,935 | 4,075 | 3,915 | 4,055 | -20 | -0.5% | 143,200 |
| 2024/05/01 | 4,105 | 4,150 | 4,075 | 4,075 | -100 | -2.4% | 125,500 |
| 2024/04/30 | 4,055 | 4,235 | 4,015 | 4,175 | +220 | +5.6% | 375,000 |
| 2024/04/26 | 3,795 | 3,970 | 3,780 | 3,955 | +155 | +4.1% | 234,200 |
| 2024/04/25 | 3,905 | 3,905 | 3,770 | 3,800 | -110 | -2.8% | 143,500 |
| 2024/04/24 | 3,935 | 3,945 | 3,815 | 3,910 | +40 | +1% | 265,700 |
| 2024/04/23 | 3,930 | 3,970 | 3,760 | 3,870 | -125 | -3.1% | 284,600 |
| 2024/04/22 | 4,030 | 4,155 | 3,965 | 3,995 | +5 | +0.1% | 227,000 |
| 2024/04/19 | 4,020 | 4,080 | 3,890 | 3,990 | -70 | -1.7% | 180,800 |
| 2024/04/18 | 4,000 | 4,115 | 3,930 | 4,060 | +45 | +1.1% | 246,900 |
| 2024/04/17 | 3,975 | 4,045 | 3,895 | 4,015 | +5 | +0.1% | 286,600 |
| 2024/04/16 | 4,150 | 4,235 | 3,990 | 4,010 | -120 | -2.9% | 377,800 |
| 2024/04/15 | 4,080 | 4,150 | 4,005 | 4,130 | -10 | -0.2% | 254,800 |
| 2024/04/12 | 4,055 | 4,155 | 4,020 | 4,140 | +95 | +2.3% | 355,800 |
| 2024/04/11 | 3,810 | 4,055 | 3,750 | 4,045 | +185 | +4.8% | 364,900 |
| 2024/04/10 | 3,835 | 3,910 | 3,830 | 3,860 | +45 | +1.2% | 164,700 |
| 2024/04/09 | 3,670 | 3,815 | 3,670 | 3,815 | +150 | +4.1% | 232,200 |
| 2024/04/08 | 3,660 | 3,680 | 3,570 | 3,665 | +60 | +1.7% | 169,600 |
| 2024/04/05 | 3,565 | 3,630 | 3,505 | 3,605 | -65 | -1.8% | 230,600 |
| 2024/04/04 | 3,745 | 3,750 | 3,645 | 3,670 | -20 | -0.5% | 267,200 |
| 2024/04/03 | 3,725 | 3,750 | 3,645 | 3,690 | -60 | -1.6% | 212,600 |
| 2024/04/02 | 3,795 | 3,810 | 3,695 | 3,750 | -15 | -0.4% | 152,200 |
| 2024/04/01 | 3,905 | 3,915 | 3,735 | 3,765 | -115 | -3% | 161,200 |
| 2024/03/29 | 3,780 | 3,890 | 3,780 | 3,880 | +105 | +2.8% | 107,500 |
| 2024/03/28 | 3,800 | 3,860 | 3,755 | 3,775 | -40 | -1% | 136,000 |
| 2024/03/27 | 3,730 | 3,875 | 3,720 | 3,815 | +80 | +2.1% | 284,500 |
| 2024/03/26 | 3,730 | 3,760 | 3,710 | 3,735 | -5 | -0.1% | 104,600 |
| 2024/03/25 | 3,770 | 3,800 | 3,740 | 3,740 | -55 | -1.4% | 145,500 |
| 2024/03/22 | 3,810 | 3,830 | 3,740 | 3,795 | -45 | -1.2% | 171,900 |
| 2024/03/21 | 3,795 | 3,860 | 3,720 | 3,840 | +115 | +3.1% | 278,900 |
| 2024/03/19 | 3,615 | 3,725 | 3,615 | 3,725 | +85 | +2.3% | 182,100 |
| 2024/03/18 | 3,675 | 3,675 | 3,600 | 3,640 | +35 | +1% | 189,000 |
| 2024/03/15 | 3,650 | 3,670 | 3,550 | 3,605 | -145 | -3.9% | 509,900 |
| 2024/03/14 | 3,610 | 3,765 | 3,610 | 3,750 | +175 | +4.9% | 463,100 |
| 2024/03/13 | 3,620 | 3,715 | 3,520 | 3,575 | -75 | -2.1% | 251,500 |
| 2024/03/12 | 3,480 | 3,650 | 3,450 | 3,650 | +240 | +7% | 470,500 |
| 2024/03/11 | 3,450 | 3,460 | 3,370 | 3,410 | -125 | -3.5% | 141,000 |
| 2024/03/08 | 3,525 | 3,615 | 3,485 | 3,535 | -60 | -1.7% | 176,200 |
| 2024/03/07 | 3,590 | 3,650 | 3,515 | 3,595 | +55 | +1.6% | 319,600 |
| 2024/03/06 | 3,480 | 3,550 | 3,470 | 3,540 | +30 | +0.9% | 169,900 |
| 2024/03/05 | 3,395 | 3,580 | 3,395 | 3,510 | +105 | +3.1% | 280,400 |
| 2024/03/04 | 3,410 | 3,475 | 3,355 | 3,405 | ±0 | ±0% | 217,700 |
| 2024/03/01 | 3,360 | 3,435 | 3,315 | 3,405 | +40 | +1.2% | 221,800 |
| 2024/02/29 | 3,465 | 3,560 | 3,365 | 3,365 | -75 | -2.2% | 1,139,500 |
301～
350
件表示中 / 3754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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 |
| 三菱マ | 234,700円 | -4.7% | -45.2% | 4.26% | 15.34倍 | 0.45倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＵＡＣＪ | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61倍 | 1.10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 | 177,500円 | +7.2% | +6.1% | 4.51% | 7.28倍 | 0.47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
