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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 102 | 107 | 102 | 105 | +3 | +2.9% | 3,551,000 |
| 2014/12/30 | 103 | 104 | 101 | 102 | -1 | -1% | 2,426,000 |
| 2014/12/29 | 105 | 107 | 103 | 103 | -4 | -3.7% | 2,339,000 |
| 2014/12/26 | 100 | 107 | 100 | 107 | +7 | +7% | 6,726,000 |
| 2014/12/25 | 99 | 100 | 98 | 100 | +1 | +1% | 3,393,000 |
| 2014/12/24 | 101 | 101 | 99 | 99 | -1 | -1% | 1,605,000 |
| 2014/12/22 | 100 | 101 | 99 | 100 | -2 | -2% | 1,691,000 |
| 2014/12/19 | 103 | 103 | 101 | 102 | -1 | -1% | 1,264,000 |
| 2014/12/18 | 102 | 103 | 101 | 103 | +3 | +3% | 2,141,000 |
| 2014/12/17 | 99 | 101 | 98 | 100 | +1 | +1% | 1,260,000 |
| 2014/12/16 | 102 | 102 | 98 | 99 | -3 | -2.9% | 3,430,000 |
| 2014/12/15 | 103 | 104 | 101 | 102 | -1 | -1% | 1,591,000 |
| 2014/12/12 | 103 | 105 | 103 | 103 | ±0 | ±0% | 2,260,000 |
| 2014/12/11 | 103 | 104 | 102 | 103 | -1 | -1% | 1,514,000 |
| 2014/12/10 | 103 | 104 | 102 | 104 | ±0 | ±0% | 2,077,000 |
| 2014/12/09 | 104 | 105 | 103 | 104 | -1 | -1% | 2,501,000 |
| 2014/12/08 | 107 | 107 | 104 | 105 | -2 | -1.9% | 2,940,000 |
| 2014/12/05 | 106 | 107 | 105 | 107 | +1 | +0.9% | 1,262,000 |
| 2014/12/04 | 106 | 107 | 105 | 106 | +1 | +1% | 2,710,000 |
| 2014/12/03 | 108 | 108 | 105 | 105 | -2 | -1.9% | 2,730,000 |
| 2014/12/02 | 105 | 109 | 105 | 107 | +2 | +1.9% | 3,671,000 |
| 2014/12/01 | 105 | 106 | 104 | 105 | +1 | +1% | 1,988,000 |
| 2014/11/28 | 107 | 108 | 104 | 104 | -2 | -1.9% | 4,163,000 |
| 2014/11/27 | 107 | 107 | 105 | 106 | ±0 | ±0% | 3,172,000 |
| 2014/11/26 | 106 | 108 | 105 | 106 | +1 | +1% | 3,875,000 |
| 2014/11/25 | 106 | 106 | 104 | 105 | ±0 | ±0% | 1,633,000 |
| 2014/11/21 | 105 | 105 | 103 | 105 | ±0 | ±0% | 1,625,000 |
| 2014/11/20 | 104 | 106 | 103 | 105 | -1 | -0.9% | 3,589,000 |
| 2014/11/19 | 101 | 109 | 100 | 106 | +6 | +6% | 20,878,000 |
| 2014/11/18 | 99 | 101 | 99 | 100 | +1 | +1% | 1,992,000 |
| 2014/11/17 | 100 | 100 | 99 | 99 | -1 | -1% | 816,000 |
| 2014/11/14 | 100 | 101 | 99 | 100 | ±0 | ±0% | 1,755,000 |
| 2014/11/13 | 99 | 100 | 98 | 100 | +1 | +1% | 1,606,000 |
| 2014/11/12 | 101 | 102 | 99 | 99 | -2 | -2% | 1,420,000 |
| 2014/11/11 | 101 | 103 | 100 | 101 | +1 | +1% | 2,330,000 |
| 2014/11/10 | 99 | 101 | 97 | 100 | ±0 | ±0% | 2,305,000 |
| 2014/11/07 | 102 | 102 | 100 | 100 | -2 | -2% | 814,000 |
| 2014/11/06 | 101 | 102 | 100 | 102 | +1 | +1% | 1,859,000 |
| 2014/11/05 | 102 | 102 | 100 | 101 | -1 | -1% | 2,017,000 |
| 2014/11/04 | 104 | 105 | 101 | 102 | ±0 | ±0% | 3,436,000 |
| 2014/10/31 | 99 | 102 | 98 | 102 | +4 | +4.1% | 3,838,000 |
| 2014/10/30 | 99 | 100 | 98 | 98 | -1 | -1% | 2,658,000 |
| 2014/10/29 | 98 | 100 | 98 | 99 | +2 | +2.1% | 1,948,000 |
| 2014/10/28 | 98 | 99 | 97 | 97 | -2 | -2% | 1,220,000 |
| 2014/10/27 | 99 | 99 | 97 | 99 | +1 | +1% | 1,030,000 |
| 2014/10/24 | 100 | 100 | 98 | 98 | ±0 | ±0% | 956,000 |
| 2014/10/23 | 99 | 100 | 98 | 98 | -2 | -2% | 1,351,000 |
| 2014/10/22 | 99 | 100 | 97 | 100 | +3 | +3.1% | 3,139,000 |
| 2014/10/21 | 100 | 100 | 97 | 97 | -4 | -4% | 2,134,000 |
| 2014/10/20 | 100 | 101 | 99 | 101 | +4 | +4.1% | 2,036,000 |
2601～
2650
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
