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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,680 | 5,120 | 4,675 | 5,100 | +250 | +5.2% | 454,200 |
| 2024/09/06 | 5,020 | 5,030 | 4,780 | 4,850 | -130 | -2.6% | 239,900 |
| 2024/09/05 | 5,150 | 5,270 | 4,975 | 4,980 | -250 | -4.8% | 277,100 |
| 2024/09/04 | 5,260 | 5,400 | 5,210 | 5,230 | -230 | -4.2% | 265,800 |
| 2024/09/03 | 5,500 | 5,580 | 5,410 | 5,460 | ±0 | ±0% | 281,500 |
| 2024/09/02 | 5,430 | 5,480 | 5,360 | 5,460 | +90 | +1.7% | 203,300 |
| 2024/08/30 | 5,140 | 5,400 | 5,140 | 5,370 | +400 | +8% | 444,100 |
| 2024/08/29 | 4,805 | 4,970 | 4,780 | 4,970 | +95 | +1.9% | 120,500 |
| 2024/08/28 | 4,735 | 4,875 | 4,715 | 4,875 | +85 | +1.8% | 149,700 |
| 2024/08/27 | 4,785 | 4,810 | 4,725 | 4,790 | +75 | +1.6% | 155,800 |
| 2024/08/26 | 4,835 | 4,850 | 4,710 | 4,715 | -135 | -2.8% | 126,600 |
| 2024/08/23 | 4,880 | 4,925 | 4,800 | 4,850 | -30 | -0.6% | 119,300 |
| 2024/08/22 | 4,880 | 4,975 | 4,825 | 4,880 | -10 | -0.2% | 220,600 |
| 2024/08/21 | 4,970 | 5,020 | 4,860 | 4,890 | -180 | -3.6% | 253,200 |
| 2024/08/20 | 5,020 | 5,070 | 4,935 | 5,070 | +115 | +2.3% | 238,600 |
| 2024/08/19 | 5,030 | 5,110 | 4,955 | 4,955 | -75 | -1.5% | 201,000 |
| 2024/08/16 | 4,900 | 5,030 | 4,855 | 5,030 | +235 | +4.9% | 315,100 |
| 2024/08/15 | 5,010 | 5,050 | 4,780 | 4,795 | -145 | -2.9% | 311,200 |
| 2024/08/14 | 4,790 | 4,975 | 4,705 | 4,940 | +360 | +7.9% | 529,700 |
| 2024/08/13 | 4,545 | 4,580 | 4,320 | 4,580 | +490 | +12% | 517,700 |
| 2024/08/09 | 4,095 | 4,235 | 4,005 | 4,090 | +170 | +4.3% | 396,500 |
| 2024/08/08 | 3,825 | 4,020 | 3,790 | 3,920 | -45 | -1.1% | 214,300 |
| 2024/08/07 | 3,700 | 4,070 | 3,690 | 3,965 | +110 | +2.9% | 268,200 |
| 2024/08/06 | 3,780 | 3,935 | 3,665 | 3,855 | +355 | +10.1% | 260,100 |
| 2024/08/05 | 3,500 | 3,715 | 3,500 | 3,500 | -700 | -16.7% | 411,200 |
| 2024/08/02 | 4,375 | 4,375 | 4,200 | 4,200 | -315 | -7% | 288,800 |
| 2024/08/01 | 4,500 | 4,590 | 4,475 | 4,515 | -30 | -0.7% | 258,600 |
| 2024/07/31 | 4,405 | 4,545 | 4,370 | 4,545 | +105 | +2.4% | 175,200 |
| 2024/07/30 | 4,460 | 4,530 | 4,425 | 4,440 | -75 | -1.7% | 183,000 |
| 2024/07/29 | 4,420 | 4,555 | 4,420 | 4,515 | +165 | +3.8% | 153,300 |
| 2024/07/26 | 4,285 | 4,430 | 4,265 | 4,350 | +50 | +1.2% | 185,500 |
| 2024/07/25 | 4,380 | 4,455 | 4,265 | 4,300 | -150 | -3.4% | 365,900 |
| 2024/07/24 | 4,425 | 4,505 | 4,425 | 4,450 | +10 | +0.2% | 182,100 |
| 2024/07/23 | 4,490 | 4,525 | 4,390 | 4,440 | +5 | +0.1% | 185,300 |
| 2024/07/22 | 4,450 | 4,480 | 4,405 | 4,435 | -25 | -0.6% | 229,900 |
| 2024/07/19 | 4,480 | 4,535 | 4,430 | 4,460 | -5 | -0.1% | 211,800 |
| 2024/07/18 | 4,480 | 4,520 | 4,440 | 4,465 | -130 | -2.8% | 213,000 |
| 2024/07/17 | 4,570 | 4,635 | 4,545 | 4,595 | +70 | +1.5% | 313,000 |
| 2024/07/16 | 4,335 | 4,565 | 4,320 | 4,525 | -20 | -0.4% | 324,100 |
| 2024/07/12 | 4,550 | 4,580 | 4,485 | 4,545 | -110 | -2.4% | 359,900 |
| 2024/07/11 | 4,775 | 4,855 | 4,655 | 4,655 | -95 | -2% | 280,400 |
| 2024/07/10 | 4,710 | 4,810 | 4,675 | 4,750 | +30 | +0.6% | 181,300 |
| 2024/07/09 | 4,685 | 4,835 | 4,685 | 4,720 | +20 | +0.4% | 230,300 |
| 2024/07/08 | 4,650 | 4,755 | 4,585 | 4,700 | +40 | +0.9% | 229,400 |
| 2024/07/05 | 4,775 | 4,830 | 4,660 | 4,660 | -145 | -3% | 229,700 |
| 2024/07/04 | 4,855 | 4,865 | 4,750 | 4,805 | -35 | -0.7% | 157,500 |
| 2024/07/03 | 4,895 | 4,915 | 4,795 | 4,840 | -25 | -0.5% | 166,600 |
| 2024/07/02 | 4,785 | 4,885 | 4,780 | 4,865 | +95 | +2% | 211,600 |
| 2024/07/01 | 4,925 | 4,945 | 4,770 | 4,770 | -155 | -3.1% | 190,200 |
| 2024/06/28 | 4,955 | 4,975 | 4,840 | 4,925 | -60 | -1.2% | 234,000 |
51～
100
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
