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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,088 | 1,114 | 1,088 | 1,102 | +1 | +0.1% | 251,100 |
| 2017/11/08 | 1,088 | 1,115 | 1,087 | 1,101 | +6 | +0.5% | 161,000 |
| 2017/11/07 | 1,073 | 1,098 | 1,073 | 1,095 | +10 | +0.9% | 127,300 |
| 2017/11/06 | 1,129 | 1,148 | 1,085 | 1,085 | -38 | -3.4% | 263,600 |
| 2017/11/02 | 1,101 | 1,171 | 1,101 | 1,123 | +46 | +4.3% | 1,038,500 |
| 2017/11/01 | 1,059 | 1,079 | 1,058 | 1,077 | +19 | +1.8% | 214,600 |
| 2017/10/31 | 1,048 | 1,059 | 1,048 | 1,058 | +3 | +0.3% | 94,600 |
| 2017/10/30 | 1,048 | 1,060 | 1,045 | 1,055 | +10 | +1% | 163,600 |
| 2017/10/27 | 1,030 | 1,045 | 1,028 | 1,045 | +17 | +1.7% | 92,500 |
| 2017/10/26 | 1,013 | 1,033 | 1,013 | 1,028 | +11 | +1.1% | 122,700 |
| 2017/10/25 | 1,028 | 1,032 | 1,013 | 1,017 | -13 | -1.3% | 81,100 |
| 2017/10/24 | 1,020 | 1,030 | 1,015 | 1,030 | +7 | +0.7% | 85,600 |
| 2017/10/23 | 1,008 | 1,023 | 1,006 | 1,023 | +18 | +1.8% | 102,700 |
| 2017/10/20 | 1,040 | 1,041 | 1,002 | 1,005 | -38 | -3.6% | 161,900 |
| 2017/10/19 | 1,046 | 1,047 | 1,033 | 1,043 | -7 | -0.7% | 81,600 |
| 2017/10/18 | 1,050 | 1,055 | 1,043 | 1,050 | +5 | +0.5% | 164,400 |
| 2017/10/17 | 1,030 | 1,045 | 1,020 | 1,045 | +19 | +1.9% | 120,500 |
| 2017/10/16 | 1,032 | 1,034 | 1,020 | 1,026 | -4 | -0.4% | 73,900 |
| 2017/10/13 | 1,033 | 1,038 | 1,024 | 1,030 | -1 | -0.1% | 65,300 |
| 2017/10/12 | 1,050 | 1,050 | 1,028 | 1,031 | -9 | -0.9% | 72,100 |
| 2017/10/11 | 1,060 | 1,063 | 1,036 | 1,040 | -15 | -1.4% | 71,000 |
| 2017/10/10 | 1,052 | 1,062 | 1,049 | 1,055 | +7 | +0.7% | 81,400 |
| 2017/10/06 | 1,031 | 1,059 | 1,031 | 1,048 | +13 | +1.3% | 112,400 |
| 2017/10/05 | 1,052 | 1,056 | 1,031 | 1,035 | -21 | -2% | 100,100 |
| 2017/10/04 | 1,066 | 1,072 | 1,052 | 1,056 | -18 | -1.7% | 139,700 |
| 2017/10/03 | 1,099 | 1,099 | 1,071 | 1,074 | -25 | -2.3% | 238,700 |
| 2017/10/02 | 1,035 | 1,104 | 1,033 | 1,099 | +66 | +6.4% | 604,800 |
| 2017/09/29 | 1,038 | 1,047 | 1,030 | 1,033 | -12 | -1.1% | 125,500 |
| 2017/09/28 | 1,009 | 1,045 | 990 | 1,045 | +26 | +2.6% | 263,900 |
| 2017/09/27 | 996 | 1,027 | 980 | 1,019 | +919 | +919% | 160,600 |
| 2017/09/26 | 98 | 101 | 98 | 100 | +2 | +2% | 2,276,000 |
| 2017/09/25 | 99 | 100 | 98 | 98 | -1 | -1% | 1,237,000 |
| 2017/09/22 | 101 | 102 | 98 | 99 | -2 | -2% | 2,474,000 |
| 2017/09/21 | 103 | 103 | 101 | 101 | -2 | -1.9% | 2,001,000 |
| 2017/09/20 | 103 | 104 | 103 | 103 | -2 | -1.9% | 1,957,000 |
| 2017/09/19 | 103 | 105 | 103 | 105 | +1 | +1% | 2,487,000 |
| 2017/09/15 | 101 | 104 | 100 | 104 | +2 | +2% | 2,594,000 |
| 2017/09/14 | 103 | 105 | 100 | 102 | -1 | -1% | 6,779,000 |
| 2017/09/13 | 98 | 103 | 97 | 103 | +6 | +6.2% | 5,621,000 |
| 2017/09/12 | 96 | 98 | 96 | 97 | +1 | +1% | 3,640,000 |
| 2017/09/11 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,743,000 |
| 2017/09/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 1,350,000 |
| 2017/09/07 | 92 | 93 | 92 | 92 | ±0 | ±0% | 961,000 |
| 2017/09/06 | 90 | 92 | 90 | 92 | +1 | +1.1% | 1,539,000 |
| 2017/09/05 | 95 | 95 | 90 | 91 | -3 | -3.2% | 2,149,000 |
| 2017/09/04 | 95 | 96 | 93 | 94 | ±0 | ±0% | 2,125,000 |
| 2017/09/01 | 95 | 95 | 94 | 94 | -1 | -1.1% | 1,737,000 |
| 2017/08/31 | 93 | 95 | 93 | 95 | +1 | +1.1% | 1,614,000 |
| 2017/08/30 | 93 | 94 | 92 | 94 | +1 | +1.1% | 3,064,000 |
| 2017/08/29 | 91 | 93 | 91 | 93 | +1 | +1.1% | 1,994,000 |
1901～
1950
件表示中 / 3768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 | 2.86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 | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46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 | 589,000円 | +4.1% | -18.7% | 2.72% | 13.33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 | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54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 | 197,500円 | +7.2% | +6.1% | 4.05% | 8.10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
