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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 96 | 97 | 94 | 96 | ±0 | ±0% | 951,000 |
| 2011/05/26 | 96 | 97 | 95 | 96 | +1 | +1.1% | 1,400,000 |
| 2011/05/25 | 96 | 97 | 94 | 95 | -2 | -2.1% | 1,184,000 |
| 2011/05/24 | 90 | 97 | 90 | 97 | +6 | +6.6% | 2,720,000 |
| 2011/05/23 | 94 | 94 | 91 | 91 | -4 | -4.2% | 1,635,000 |
| 2011/05/20 | 96 | 97 | 95 | 95 | -2 | -2.1% | 1,765,000 |
| 2011/05/19 | 100 | 100 | 95 | 97 | -2 | -2% | 3,450,000 |
| 2011/05/18 | 97 | 100 | 97 | 99 | +2 | +2.1% | 2,654,000 |
| 2011/05/17 | 97 | 98 | 95 | 97 | ±0 | ±0% | 1,950,000 |
| 2011/05/16 | 104 | 105 | 97 | 97 | -2 | -2% | 10,023,000 |
| 2011/05/13 | 102 | 102 | 99 | 99 | -2 | -2% | 2,261,000 |
| 2011/05/12 | 101 | 102 | 101 | 101 | ±0 | ±0% | 2,120,000 |
| 2011/05/11 | 103 | 103 | 101 | 101 | -2 | -1.9% | 1,364,000 |
| 2011/05/10 | 101 | 103 | 100 | 103 | +2 | +2% | 1,593,000 |
| 2011/05/09 | 102 | 102 | 101 | 101 | -1 | -1% | 980,000 |
| 2011/05/06 | 102 | 103 | 100 | 102 | -1 | -1% | 2,590,000 |
| 2011/05/02 | 103 | 104 | 102 | 103 | +1 | +1% | 3,748,000 |
| 2011/04/28 | 101 | 102 | 101 | 102 | +1 | +1% | 1,459,000 |
| 2011/04/27 | 101 | 102 | 100 | 101 | +1 | +1% | 2,238,000 |
| 2011/04/26 | 100 | 101 | 99 | 100 | +1 | +1% | 1,335,000 |
| 2011/04/25 | 99 | 101 | 99 | 99 | ±0 | ±0% | 2,374,000 |
| 2011/04/22 | 101 | 101 | 99 | 99 | -1 | -1% | 2,390,000 |
| 2011/04/21 | 103 | 104 | 100 | 100 | -2 | -2% | 2,919,000 |
| 2011/04/20 | 103 | 103 | 102 | 102 | ±0 | ±0% | 1,883,000 |
| 2011/04/19 | 101 | 104 | 101 | 102 | ±0 | ±0% | 7,267,000 |
| 2011/04/18 | 103 | 105 | 101 | 102 | +2 | +2% | 11,390,000 |
| 2011/04/15 | 102 | 102 | 100 | 100 | -2 | -2% | 1,903,000 |
| 2011/04/14 | 102 | 103 | 100 | 102 | +1 | +1% | 4,670,000 |
| 2011/04/13 | 98 | 104 | 98 | 101 | +2 | +2% | 12,271,000 |
| 2011/04/12 | 100 | 101 | 99 | 99 | -1 | -1% | 1,751,000 |
| 2011/04/11 | 100 | 102 | 100 | 100 | ±0 | ±0% | 1,664,000 |
| 2011/04/08 | 97 | 101 | 96 | 100 | +2 | +2% | 4,034,000 |
| 2011/04/07 | 102 | 102 | 97 | 98 | -3 | -3% | 3,215,000 |
| 2011/04/06 | 104 | 106 | 98 | 101 | -2 | -1.9% | 7,195,000 |
| 2011/04/05 | 108 | 109 | 101 | 103 | -3 | -2.8% | 14,432,000 |
| 2011/04/04 | 104 | 110 | 103 | 106 | +3 | +2.9% | 21,540,000 |
| 2011/04/01 | 101 | 104 | 100 | 103 | -1 | -1% | 13,329,000 |
| 2011/03/31 | 108 | 109 | 101 | 104 | -7 | -6.3% | 30,598,000 |
| 2011/03/30 | 92 | 117 | 91 | 111 | +21 | +23.3% | 92,954,000 |
| 2011/03/29 | 87 | 91 | 85 | 90 | +3 | +3.4% | 1,741,000 |
| 2011/03/28 | 89 | 89 | 86 | 87 | -1 | -1.1% | 1,446,000 |
| 2011/03/25 | 93 | 93 | 87 | 88 | -3 | -3.3% | 2,431,000 |
| 2011/03/24 | 93 | 95 | 90 | 91 | -1 | -1.1% | 3,286,000 |
| 2011/03/23 | 89 | 95 | 87 | 92 | +3 | +3.4% | 6,881,000 |
| 2011/03/22 | 86 | 89 | 85 | 89 | +7 | +8.5% | 3,987,000 |
| 2011/03/18 | 81 | 84 | 80 | 82 | +4 | +5.1% | 3,083,000 |
| 2011/03/17 | 63 | 84 | 62 | 78 | +9 | +13% | 5,449,000 |
| 2011/03/16 | 60 | 70 | 60 | 69 | +10 | +16.9% | 5,888,000 |
| 2011/03/15 | 73 | 74 | 47 | 59 | -17 | -22.4% | 8,747,000 |
| 2011/03/14 | 79 | 84 | 74 | 76 | -14 | -15.6% | 6,444,000 |
3451～
3500
件表示中 / 3732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 | 770,000円 | +9.3% | +108.5% | 2.34% | 15.18倍 | 2.67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 |
| 三井金 | 500,000円 | -8.8% | -46.3% | 3.90% | 20.42倍 | 0.87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 |
| ＵＡＣＪ | 524,000円 | +4.1% | -18.7% | 3.05% | 11.86倍 | 0.82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 | 180,600円 | -11.5% | +6.9% | 4.43% | 8.55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 | 162,300円 | +7.2% | +6.1% | 4.93% | 6.66倍 | 0.43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
