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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 98 | 98 | 97 | 98 | +1 | +1% | 2,780,000 |
| 2015/03/17 | 99 | 99 | 97 | 97 | -1 | -1% | 1,678,000 |
| 2015/03/16 | 99 | 100 | 98 | 98 | -1 | -1% | 1,207,000 |
| 2015/03/13 | 99 | 100 | 98 | 99 | +1 | +1% | 2,738,000 |
| 2015/03/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 576,000 |
| 2015/03/11 | 98 | 99 | 97 | 98 | ±0 | ±0% | 2,597,000 |
| 2015/03/10 | 99 | 100 | 98 | 98 | ±0 | ±0% | 796,000 |
| 2015/03/09 | 99 | 99 | 98 | 98 | -1 | -1% | 1,187,000 |
| 2015/03/06 | 99 | 100 | 98 | 99 | +1 | +1% | 1,947,000 |
| 2015/03/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 1,122,000 |
| 2015/03/04 | 99 | 99 | 98 | 98 | -1 | -1% | 745,000 |
| 2015/03/03 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,223,000 |
| 2015/03/02 | 99 | 100 | 98 | 99 | ±0 | ±0% | 3,427,000 |
| 2015/02/27 | 101 | 101 | 99 | 99 | -1 | -1% | 2,216,000 |
| 2015/02/26 | 100 | 101 | 99 | 100 | -1 | -1% | 3,998,000 |
| 2015/02/25 | 101 | 102 | 100 | 101 | -1 | -1% | 1,239,000 |
| 2015/02/24 | 101 | 102 | 100 | 102 | +2 | +2% | 2,527,000 |
| 2015/02/23 | 102 | 102 | 100 | 100 | -1 | -1% | 3,416,000 |
| 2015/02/20 | 100 | 101 | 99 | 101 | +1 | +1% | 1,822,000 |
| 2015/02/19 | 100 | 102 | 99 | 100 | ±0 | ±0% | 6,071,000 |
| 2015/02/18 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,074,000 |
| 2015/02/17 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,598,000 |
| 2015/02/16 | 100 | 100 | 99 | 100 | +1 | +1% | 924,000 |
| 2015/02/13 | 99 | 100 | 98 | 99 | -1 | -1% | 1,723,000 |
| 2015/02/12 | 99 | 101 | 99 | 100 | +1 | +1% | 2,901,000 |
| 2015/02/10 | 99 | 99 | 98 | 99 | ±0 | ±0% | 427,000 |
| 2015/02/09 | 99 | 99 | 98 | 99 | ±0 | ±0% | 624,000 |
| 2015/02/06 | 98 | 99 | 97 | 99 | +1 | +1% | 1,138,000 |
| 2015/02/05 | 98 | 99 | 97 | 98 | +1 | +1% | 1,110,000 |
| 2015/02/04 | 98 | 99 | 97 | 97 | -1 | -1% | 1,313,000 |
| 2015/02/03 | 99 | 99 | 97 | 98 | -1 | -1% | 1,791,000 |
| 2015/02/02 | 98 | 100 | 98 | 99 | ±0 | ±0% | 1,349,000 |
| 2015/01/30 | 99 | 100 | 98 | 99 | -1 | -1% | 3,122,000 |
| 2015/01/29 | 101 | 101 | 99 | 100 | -2 | -2% | 2,548,000 |
| 2015/01/28 | 99 | 102 | 99 | 102 | +3 | +3% | 1,633,000 |
| 2015/01/27 | 100 | 100 | 99 | 99 | -1 | -1% | 2,676,000 |
| 2015/01/26 | 98 | 100 | 98 | 100 | +1 | +1% | 2,087,000 |
| 2015/01/23 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,911,000 |
| 2015/01/22 | 99 | 100 | 98 | 99 | +1 | +1% | 1,484,000 |
| 2015/01/21 | 100 | 100 | 98 | 98 | -2 | -2% | 1,341,000 |
| 2015/01/20 | 99 | 102 | 98 | 100 | +2 | +2% | 2,657,000 |
| 2015/01/19 | 99 | 100 | 98 | 98 | -1 | -1% | 1,144,000 |
| 2015/01/16 | 99 | 99 | 97 | 99 | -2 | -2% | 2,209,000 |
| 2015/01/15 | 99 | 101 | 98 | 101 | +2 | +2% | 2,576,000 |
| 2015/01/14 | 100 | 101 | 98 | 99 | -2 | -2% | 3,023,000 |
| 2015/01/13 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,702,000 |
| 2015/01/09 | 104 | 106 | 101 | 101 | -2 | -1.9% | 3,694,000 |
| 2015/01/08 | 103 | 104 | 102 | 103 | +1 | +1% | 1,859,000 |
| 2015/01/07 | 103 | 105 | 102 | 102 | -1 | -1% | 2,409,000 |
| 2015/01/06 | 105 | 105 | 103 | 103 | -2 | -1.9% | 3,010,000 |
2551～
2600
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
