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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 86 | 87 | 85 | 85 | ±0 | ±0% | 2,162,000 |
| 2016/11/30 | 85 | 86 | 84 | 85 | ±0 | ±0% | 1,614,000 |
| 2016/11/29 | 84 | 85 | 83 | 85 | +2 | +2.4% | 2,594,000 |
| 2016/11/28 | 83 | 83 | 82 | 83 | ±0 | ±0% | 2,049,000 |
| 2016/11/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 1,774,000 |
| 2016/11/24 | 83 | 84 | 82 | 84 | +1 | +1.2% | 2,109,000 |
| 2016/11/22 | 81 | 83 | 80 | 83 | +1 | +1.2% | 3,069,000 |
| 2016/11/21 | 80 | 83 | 80 | 82 | +2 | +2.5% | 2,773,000 |
| 2016/11/18 | 80 | 80 | 78 | 80 | +1 | +1.3% | 2,330,000 |
| 2016/11/17 | 77 | 80 | 76 | 79 | +3 | +3.9% | 3,593,000 |
| 2016/11/16 | 75 | 76 | 75 | 76 | +1 | +1.3% | 907,000 |
| 2016/11/15 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,955,000 |
| 2016/11/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 803,000 |
| 2016/11/11 | 73 | 75 | 72 | 74 | +1 | +1.4% | 2,259,000 |
| 2016/11/10 | 73 | 73 | 71 | 73 | +4 | +5.8% | 2,012,000 |
| 2016/11/09 | 74 | 74 | 68 | 69 | -5 | -6.8% | 3,402,000 |
| 2016/11/08 | 74 | 74 | 73 | 74 | ±0 | ±0% | 548,000 |
| 2016/11/07 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,382,000 |
| 2016/11/04 | 71 | 73 | 71 | 73 | +3 | +4.3% | 2,017,000 |
| 2016/11/02 | 71 | 72 | 70 | 70 | -3 | -4.1% | 1,740,000 |
| 2016/11/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 2,123,000 |
| 2016/10/31 | 73 | 75 | 73 | 74 | ±0 | ±0% | 1,336,000 |
| 2016/10/28 | 73 | 75 | 73 | 74 | ±0 | ±0% | 1,874,000 |
| 2016/10/27 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,211,000 |
| 2016/10/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 536,000 |
| 2016/10/25 | 74 | 75 | 74 | 75 | +2 | +2.7% | 809,000 |
| 2016/10/24 | 75 | 76 | 73 | 73 | -2 | -2.7% | 1,690,000 |
| 2016/10/21 | 76 | 77 | 75 | 75 | ±0 | ±0% | 1,478,000 |
| 2016/10/20 | 75 | 77 | 75 | 75 | +1 | +1.4% | 1,923,000 |
| 2016/10/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 933,000 |
| 2016/10/18 | 75 | 75 | 73 | 74 | ±0 | ±0% | 1,246,000 |
| 2016/10/17 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,749,000 |
| 2016/10/14 | 77 | 79 | 73 | 74 | -2 | -2.6% | 7,120,000 |
| 2016/10/13 | 72 | 78 | 72 | 76 | +5 | +7% | 8,724,000 |
| 2016/10/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 531,000 |
| 2016/10/11 | 71 | 73 | 71 | 72 | +1 | +1.4% | 1,040,000 |
| 2016/10/07 | 72 | 73 | 71 | 71 | -2 | -2.7% | 1,289,000 |
| 2016/10/06 | 73 | 74 | 73 | 73 | ±0 | ±0% | 684,000 |
| 2016/10/05 | 72 | 74 | 71 | 73 | ±0 | ±0% | 2,150,000 |
| 2016/10/04 | 71 | 74 | 70 | 73 | +3 | +4.3% | 3,541,000 |
| 2016/10/03 | 71 | 71 | 70 | 70 | ±0 | ±0% | 632,000 |
| 2016/09/30 | 70 | 71 | 68 | 70 | -2 | -2.8% | 2,145,000 |
| 2016/09/29 | 69 | 72 | 69 | 72 | +3 | +4.3% | 2,160,000 |
| 2016/09/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 834,000 |
| 2016/09/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 835,000 |
| 2016/09/26 | 69 | 69 | 68 | 68 | -2 | -2.9% | 545,000 |
| 2016/09/23 | 68 | 70 | 67 | 70 | +2 | +2.9% | 907,000 |
| 2016/09/21 | 67 | 68 | 67 | 68 | ±0 | ±0% | 311,000 |
| 2016/09/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 429,000 |
| 2016/09/16 | 69 | 69 | 68 | 69 | +1 | +1.5% | 588,000 |
1951～
2000
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
