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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,660 | 1,665 | 1,622 | 1,640 | -30 | -1.8% | 182,600 |
| 2022/11/09 | 1,683 | 1,686 | 1,666 | 1,670 | -10 | -0.6% | 118,200 |
| 2022/11/08 | 1,675 | 1,699 | 1,651 | 1,680 | +34 | +2.1% | 208,700 |
| 2022/11/07 | 1,792 | 1,792 | 1,646 | 1,646 | -142 | -7.9% | 388,300 |
| 2022/11/04 | 1,785 | 1,810 | 1,781 | 1,788 | -19 | -1.1% | 75,200 |
| 2022/11/02 | 1,787 | 1,813 | 1,787 | 1,807 | +14 | +0.8% | 55,400 |
| 2022/11/01 | 1,791 | 1,806 | 1,775 | 1,793 | +4 | +0.2% | 47,800 |
| 2022/10/31 | 1,755 | 1,798 | 1,751 | 1,789 | +55 | +3.2% | 69,100 |
| 2022/10/28 | 1,730 | 1,757 | 1,724 | 1,734 | -10 | -0.6% | 437,200 |
| 2022/10/27 | 1,745 | 1,756 | 1,732 | 1,744 | -10 | -0.6% | 73,800 |
| 2022/10/26 | 1,798 | 1,802 | 1,752 | 1,754 | -26 | -1.5% | 82,900 |
| 2022/10/25 | 1,793 | 1,805 | 1,778 | 1,780 | +11 | +0.6% | 67,400 |
| 2022/10/24 | 1,790 | 1,805 | 1,763 | 1,769 | +6 | +0.3% | 88,600 |
| 2022/10/21 | 1,782 | 1,798 | 1,763 | 1,763 | -42 | -2.3% | 65,700 |
| 2022/10/20 | 1,821 | 1,827 | 1,789 | 1,805 | -20 | -1.1% | 95,700 |
| 2022/10/19 | 1,832 | 1,835 | 1,818 | 1,825 | -3 | -0.2% | 44,500 |
| 2022/10/18 | 1,826 | 1,836 | 1,815 | 1,828 | +34 | +1.9% | 66,800 |
| 2022/10/17 | 1,801 | 1,824 | 1,785 | 1,794 | -32 | -1.8% | 68,300 |
| 2022/10/14 | 1,833 | 1,839 | 1,808 | 1,826 | +43 | +2.4% | 65,600 |
| 2022/10/13 | 1,812 | 1,812 | 1,783 | 1,783 | -30 | -1.7% | 88,000 |
| 2022/10/12 | 1,818 | 1,819 | 1,781 | 1,813 | -7 | -0.4% | 126,300 |
| 2022/10/11 | 1,822 | 1,852 | 1,809 | 1,820 | -12 | -0.7% | 173,400 |
| 2022/10/07 | 1,814 | 1,853 | 1,805 | 1,832 | -22 | -1.2% | 81,200 |
| 2022/10/06 | 1,825 | 1,875 | 1,812 | 1,854 | +41 | +2.3% | 156,400 |
| 2022/10/05 | 1,800 | 1,823 | 1,790 | 1,813 | +36 | +2% | 122,700 |
| 2022/10/04 | 1,787 | 1,804 | 1,773 | 1,777 | +17 | +1% | 139,800 |
| 2022/10/03 | 1,738 | 1,776 | 1,717 | 1,760 | +10 | +0.6% | 119,300 |
| 2022/09/30 | 1,750 | 1,757 | 1,722 | 1,750 | -8 | -0.5% | 113,100 |
| 2022/09/29 | 1,786 | 1,791 | 1,741 | 1,758 | -16 | -0.9% | 115,100 |
| 2022/09/28 | 1,785 | 1,803 | 1,741 | 1,774 | ±0 | ±0% | 116,900 |
| 2022/09/27 | 1,766 | 1,805 | 1,760 | 1,774 | +29 | +1.7% | 123,800 |
| 2022/09/26 | 1,809 | 1,819 | 1,743 | 1,745 | -104 | -5.6% | 160,500 |
| 2022/09/22 | 1,834 | 1,862 | 1,827 | 1,849 | -8 | -0.4% | 84,500 |
| 2022/09/21 | 1,835 | 1,858 | 1,827 | 1,857 | -9 | -0.5% | 102,000 |
| 2022/09/20 | 1,864 | 1,908 | 1,858 | 1,866 | +20 | +1.1% | 105,300 |
| 2022/09/16 | 1,839 | 1,885 | 1,830 | 1,846 | -26 | -1.4% | 114,600 |
| 2022/09/15 | 1,884 | 1,893 | 1,868 | 1,872 | +2 | +0.1% | 86,200 |
| 2022/09/14 | 1,830 | 1,874 | 1,820 | 1,870 | -6 | -0.3% | 119,400 |
| 2022/09/13 | 1,870 | 1,886 | 1,860 | 1,876 | +22 | +1.2% | 107,100 |
| 2022/09/12 | 1,855 | 1,866 | 1,846 | 1,854 | +16 | +0.9% | 93,500 |
| 2022/09/09 | 1,864 | 1,867 | 1,837 | 1,838 | -7 | -0.4% | 105,800 |
| 2022/09/08 | 1,820 | 1,848 | 1,820 | 1,845 | +49 | +2.7% | 134,500 |
| 2022/09/07 | 1,783 | 1,800 | 1,761 | 1,796 | +10 | +0.6% | 111,600 |
| 2022/09/06 | 1,760 | 1,790 | 1,750 | 1,786 | +51 | +2.9% | 133,300 |
| 2022/09/05 | 1,744 | 1,751 | 1,732 | 1,735 | -9 | -0.5% | 76,500 |
| 2022/09/02 | 1,770 | 1,770 | 1,730 | 1,744 | -35 | -2% | 152,600 |
| 2022/09/01 | 1,825 | 1,827 | 1,777 | 1,779 | -58 | -3.2% | 136,100 |
| 2022/08/31 | 1,857 | 1,872 | 1,831 | 1,837 | -48 | -2.5% | 143,800 |
| 2022/08/30 | 1,842 | 1,887 | 1,828 | 1,885 | +56 | +3.1% | 183,300 |
| 2022/08/29 | 1,812 | 1,833 | 1,805 | 1,829 | -19 | -1% | 109,500 |
501～
550
件表示中 / 3586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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28倍 | 0.42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
