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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 101 | 102 | 100 | 102 | +2 | +2% | 3,232,000 |
| 2011/01/12 | 103 | 104 | 99 | 100 | -2 | -2% | 4,500,000 |
| 2011/01/11 | 101 | 102 | 100 | 102 | ±0 | ±0% | 2,730,000 |
| 2011/01/07 | 101 | 102 | 100 | 102 | ±0 | ±0% | 3,145,000 |
| 2011/01/06 | 99 | 102 | 99 | 102 | +4 | +4.1% | 7,913,000 |
| 2011/01/05 | 99 | 100 | 97 | 98 | -1 | -1% | 4,549,000 |
| 2011/01/04 | 96 | 100 | 95 | 99 | +5 | +5.3% | 8,481,000 |
| 2010/12/30 | 95 | 95 | 92 | 94 | -2 | -2.1% | 3,030,000 |
| 2010/12/29 | 91 | 96 | 91 | 96 | +5 | +5.5% | 4,874,000 |
| 2010/12/28 | 91 | 93 | 90 | 91 | ±0 | ±0% | 2,181,000 |
| 2010/12/27 | 88 | 92 | 87 | 91 | +3 | +3.4% | 3,894,000 |
| 2010/12/24 | 91 | 91 | 88 | 88 | -4 | -4.3% | 1,835,000 |
| 2010/12/22 | 91 | 92 | 90 | 92 | +1 | +1.1% | 914,000 |
| 2010/12/21 | 91 | 92 | 90 | 91 | ±0 | ±0% | 1,494,000 |
| 2010/12/20 | 93 | 94 | 90 | 91 | -2 | -2.2% | 2,103,000 |
| 2010/12/17 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,372,000 |
| 2010/12/16 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,648,000 |
| 2010/12/15 | 95 | 96 | 92 | 94 | -1 | -1.1% | 3,175,000 |
| 2010/12/14 | 95 | 96 | 94 | 95 | ±0 | ±0% | 2,938,000 |
| 2010/12/13 | 90 | 95 | 89 | 95 | +5 | +5.6% | 5,432,000 |
| 2010/12/10 | 92 | 92 | 90 | 90 | -3 | -3.2% | 4,143,000 |
| 2010/12/09 | 93 | 96 | 92 | 93 | +1 | +1.1% | 10,636,000 |
| 2010/12/08 | 89 | 93 | 89 | 92 | +5 | +5.7% | 11,926,000 |
| 2010/12/07 | 87 | 87 | 85 | 87 | ±0 | ±0% | 1,700,000 |
| 2010/12/06 | 85 | 87 | 85 | 87 | +2 | +2.4% | 1,417,000 |
| 2010/12/03 | 87 | 87 | 85 | 85 | -2 | -2.3% | 1,762,000 |
| 2010/12/02 | 85 | 87 | 83 | 87 | +4 | +4.8% | 4,246,000 |
| 2010/12/01 | 84 | 84 | 81 | 83 | -1 | -1.2% | 2,325,000 |
| 2010/11/30 | 85 | 87 | 84 | 84 | -1 | -1.2% | 3,933,000 |
| 2010/11/29 | 85 | 87 | 84 | 85 | +1 | +1.2% | 3,020,000 |
| 2010/11/26 | 85 | 88 | 83 | 84 | -5 | -5.6% | 8,679,000 |
| 2010/11/25 | 83 | 89 | 81 | 89 | +16 | +21.9% | 21,823,000 |
| 2010/11/24 | 73 | 74 | 71 | 73 | -2 | -2.7% | 2,325,000 |
| 2010/11/22 | 75 | 75 | 74 | 75 | +2 | +2.7% | 1,099,000 |
| 2010/11/19 | 72 | 74 | 71 | 73 | +3 | +4.3% | 3,167,000 |
| 2010/11/18 | 68 | 70 | 67 | 70 | +2 | +2.9% | 1,054,000 |
| 2010/11/17 | 67 | 68 | 67 | 68 | ±0 | ±0% | 671,000 |
| 2010/11/16 | 70 | 71 | 67 | 68 | -1 | -1.4% | 1,157,000 |
| 2010/11/15 | 69 | 70 | 69 | 69 | ±0 | ±0% | 545,000 |
| 2010/11/12 | 69 | 72 | 68 | 69 | ±0 | ±0% | 2,072,000 |
| 2010/11/11 | 68 | 69 | 68 | 69 | +1 | +1.5% | 994,000 |
| 2010/11/10 | 67 | 69 | 67 | 68 | +1 | +1.5% | 1,309,000 |
| 2010/11/09 | 68 | 68 | 66 | 67 | -1 | -1.5% | 732,000 |
| 2010/11/08 | 67 | 68 | 66 | 68 | +2 | +3% | 537,000 |
| 2010/11/05 | 63 | 66 | 63 | 66 | +4 | +6.5% | 1,026,000 |
| 2010/11/04 | 61 | 63 | 61 | 62 | +2 | +3.3% | 951,000 |
| 2010/11/02 | 62 | 62 | 60 | 60 | -2 | -3.2% | 340,000 |
| 2010/11/01 | 63 | 63 | 61 | 62 | -1 | -1.6% | 604,000 |
| 2010/10/29 | 64 | 64 | 62 | 63 | -2 | -3.1% | 630,000 |
| 2010/10/28 | 66 | 67 | 65 | 65 | -1 | -1.5% | 879,000 |
3501～
3550
件表示中 / 3692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 | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42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 | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76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 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71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 | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39倍 | 1.07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 | 149,700円 | +6.9% | +5.1% | 4.68% | 7.13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
