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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 2011/06/13 | 94 | 96 | 94 | 95 | -1 | -1% | 1,096,000 |
| 2011/06/10 | 98 | 98 | 96 | 96 | -1 | -1% | 1,085,000 |
| 2011/06/09 | 97 | 97 | 95 | 97 | ±0 | ±0% | 1,708,000 |
| 2011/06/08 | 99 | 100 | 97 | 97 | ±0 | ±0% | 1,815,000 |
| 2011/06/07 | 95 | 98 | 94 | 97 | +2 | +2.1% | 2,154,000 |
| 2011/06/06 | 96 | 97 | 95 | 95 | -2 | -2.1% | 1,416,000 |
| 2011/06/03 | 99 | 100 | 97 | 97 | -2 | -2% | 1,881,000 |
| 2011/06/02 | 97 | 101 | 97 | 99 | ±0 | ±0% | 4,464,000 |
| 2011/06/01 | 97 | 100 | 97 | 99 | +2 | +2.1% | 3,435,000 |
| 2011/05/31 | 96 | 97 | 95 | 97 | ±0 | ±0% | 806,000 |
| 2011/05/30 | 96 | 97 | 95 | 97 | +1 | +1% | 1,226,000 |
| 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 |
3451～
3500
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
