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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 1,874 | 1,877 | 1,839 | 1,848 | -12 | -0.6% | 152,900 |
| 2022/08/25 | 1,877 | 1,879 | 1,834 | 1,860 | -5 | -0.3% | 175,900 |
| 2022/08/24 | 1,853 | 1,897 | 1,850 | 1,865 | +26 | +1.4% | 254,400 |
| 2022/08/23 | 1,815 | 1,849 | 1,812 | 1,839 | ±0 | ±0% | 173,000 |
| 2022/08/22 | 1,842 | 1,859 | 1,830 | 1,839 | -20 | -1.1% | 185,700 |
| 2022/08/19 | 1,845 | 1,866 | 1,824 | 1,859 | +42 | +2.3% | 274,700 |
| 2022/08/18 | 1,846 | 1,848 | 1,817 | 1,817 | -43 | -2.3% | 192,900 |
| 2022/08/17 | 1,866 | 1,891 | 1,846 | 1,860 | ±0 | ±0% | 156,200 |
| 2022/08/16 | 1,850 | 1,866 | 1,816 | 1,860 | +5 | +0.3% | 254,900 |
| 2022/08/15 | 1,839 | 1,855 | 1,826 | 1,855 | +12 | +0.7% | 217,400 |
| 2022/08/12 | 1,844 | 1,860 | 1,826 | 1,843 | +30 | +1.7% | 147,900 |
| 2022/08/10 | 1,813 | 1,832 | 1,806 | 1,813 | -17 | -0.9% | 95,500 |
| 2022/08/09 | 1,835 | 1,852 | 1,819 | 1,830 | -8 | -0.4% | 120,600 |
| 2022/08/08 | 1,807 | 1,848 | 1,777 | 1,838 | +28 | +1.5% | 237,100 |
| 2022/08/05 | 1,812 | 1,860 | 1,783 | 1,810 | -18 | -1% | 282,300 |
| 2022/08/04 | 1,724 | 1,874 | 1,720 | 1,828 | +80 | +4.6% | 600,900 |
| 2022/08/03 | 1,749 | 1,761 | 1,727 | 1,748 | +1 | +0.1% | 115,400 |
| 2022/08/02 | 1,780 | 1,781 | 1,742 | 1,747 | -36 | -2% | 156,200 |
| 2022/08/01 | 1,767 | 1,794 | 1,741 | 1,783 | +17 | +1% | 173,900 |
701～
750
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 | 807,000円 | +9.3% | +108.5% | 2.23% | 15.93倍 | 2.85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 | 518,100円 | +2.0% | -22.0% | 3.07% | 11.43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 | 591,000円 | +4.1% | -18.7% | 2.71% | 13.38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 | 201,200円 | -11.5% | +6.9% | 3.98% | 9.53倍 | 1.22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 | 198,100円 | +7.2% | +6.1% | 4.04% | 8.12倍 | 0.52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
