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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 7,520 | 7,550 | 7,210 | 7,430 | -100 | -1.3% | 395,400 |
| 2024/11/19 | 7,280 | 7,570 | 7,220 | 7,530 | +200 | +2.7% | 312,800 |
| 2024/11/18 | 7,280 | 7,360 | 7,070 | 7,330 | +50 | +0.7% | 407,100 |
| 2024/11/15 | 7,330 | 7,490 | 7,190 | 7,280 | -70 | -1% | 618,100 |
| 2024/11/14 | 7,200 | 7,680 | 7,140 | 7,350 | -70 | -0.9% | 1,148,000 |
| 2024/11/13 | 7,080 | 7,630 | 6,750 | 7,420 | +520 | +7.5% | 2,370,900 |
| 2024/11/12 | 6,050 | 6,900 | 5,850 | 6,900 | +1,000 | +16.9% | 1,272,400 |
| 2024/11/11 | 5,720 | 5,990 | 5,700 | 5,900 | +220 | +3.9% | 484,600 |
| 2024/11/08 | 5,810 | 5,920 | 5,620 | 5,680 | +70 | +1.2% | 520,800 |
| 2024/11/07 | 5,590 | 5,640 | 5,440 | 5,610 | +160 | +2.9% | 372,000 |
| 2024/11/06 | 5,370 | 5,500 | 5,310 | 5,450 | +90 | +1.7% | 225,900 |
| 2024/11/05 | 5,350 | 5,430 | 5,290 | 5,360 | +100 | +1.9% | 175,200 |
| 2024/11/01 | 5,350 | 5,370 | 5,170 | 5,260 | -170 | -3.1% | 409,800 |
| 2024/10/31 | 5,340 | 5,440 | 5,310 | 5,430 | +90 | +1.7% | 281,700 |
| 2024/10/30 | 5,240 | 5,380 | 5,230 | 5,340 | +190 | +3.7% | 743,500 |
| 2024/10/29 | 5,130 | 5,150 | 5,070 | 5,150 | +20 | +0.4% | 159,200 |
| 2024/10/28 | 5,090 | 5,170 | 5,040 | 5,130 | +30 | +0.6% | 160,000 |
| 2024/10/25 | 5,100 | 5,160 | 5,040 | 5,100 | -20 | -0.4% | 176,800 |
| 2024/10/24 | 5,100 | 5,150 | 5,050 | 5,120 | -10 | -0.2% | 145,900 |
| 2024/10/23 | 5,210 | 5,230 | 5,100 | 5,130 | -130 | -2.5% | 173,800 |
| 2024/10/22 | 5,290 | 5,330 | 5,190 | 5,260 | -40 | -0.8% | 220,900 |
| 2024/10/21 | 5,370 | 5,410 | 5,290 | 5,300 | -10 | -0.2% | 215,900 |
| 2024/10/18 | 5,450 | 5,460 | 5,300 | 5,310 | -150 | -2.7% | 165,700 |
| 2024/10/17 | 5,560 | 5,570 | 5,380 | 5,460 | -140 | -2.5% | 180,600 |
| 2024/10/16 | 5,600 | 5,670 | 5,560 | 5,600 | -50 | -0.9% | 132,600 |
| 2024/10/15 | 5,730 | 5,800 | 5,570 | 5,650 | -120 | -2.1% | 244,700 |
| 2024/10/11 | 5,740 | 5,840 | 5,710 | 5,770 | +70 | +1.2% | 204,800 |
| 2024/10/10 | 5,690 | 5,720 | 5,580 | 5,700 | -40 | -0.7% | 210,200 |
| 2024/10/09 | 5,890 | 5,890 | 5,670 | 5,740 | -90 | -1.5% | 205,200 |
| 2024/10/08 | 5,830 | 6,020 | 5,760 | 5,830 | +40 | +0.7% | 244,900 |
| 2024/10/07 | 5,760 | 5,850 | 5,720 | 5,790 | +130 | +2.3% | 171,200 |
| 2024/10/04 | 5,600 | 5,690 | 5,590 | 5,660 | +60 | +1.1% | 108,900 |
| 2024/10/03 | 5,780 | 5,800 | 5,600 | 5,600 | +20 | +0.4% | 221,500 |
| 2024/10/02 | 5,660 | 5,770 | 5,530 | 5,580 | -150 | -2.6% | 265,700 |
| 2024/10/01 | 5,830 | 5,860 | 5,730 | 5,730 | ±0 | ±0% | 245,300 |
| 2024/09/30 | 5,640 | 5,780 | 5,620 | 5,730 | -150 | -2.6% | 192,100 |
| 2024/09/27 | 5,930 | 5,980 | 5,760 | 5,880 | -80 | -1.3% | 278,300 |
| 2024/09/26 | 5,690 | 5,980 | 5,660 | 5,960 | +470 | +8.6% | 490,000 |
| 2024/09/25 | 5,520 | 5,590 | 5,480 | 5,490 | -50 | -0.9% | 183,200 |
| 2024/09/24 | 5,560 | 5,600 | 5,500 | 5,540 | +80 | +1.5% | 174,100 |
| 2024/09/20 | 5,480 | 5,540 | 5,460 | 5,460 | +170 | +3.2% | 361,500 |
| 2024/09/19 | 5,250 | 5,370 | 5,240 | 5,290 | +100 | +1.9% | 148,600 |
| 2024/09/18 | 5,180 | 5,250 | 5,100 | 5,190 | +60 | +1.2% | 125,500 |
| 2024/09/17 | 5,150 | 5,250 | 5,020 | 5,130 | -10 | -0.2% | 200,400 |
| 2024/09/13 | 5,120 | 5,150 | 5,060 | 5,140 | -30 | -0.6% | 143,400 |
| 2024/09/12 | 5,140 | 5,200 | 5,110 | 5,170 | +200 | +4% | 194,900 |
| 2024/09/11 | 5,140 | 5,230 | 4,895 | 4,970 | -240 | -4.6% | 311,000 |
| 2024/09/10 | 5,200 | 5,350 | 5,150 | 5,210 | +110 | +2.2% | 359,800 |
| 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 |
151～
200
件表示中 / 3734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 | 794,000円 | +9.3% | +108.5% | 2.27% | 15.65倍 | 2.81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 | 515,000円 | -8.8% | -46.3% | 3.79% | 21.03倍 | 0.89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 |
| ＵＡＣＪ | 534,000円 | +4.1% | -18.7% | 3.00% | 12.08倍 | 0.83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 | 185,000円 | -11.5% | +6.9% | 4.32% | 8.76倍 | 1.12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 | 164,000円 | +7.2% | +6.1% | 4.88% | 6.73倍 | 0.43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
