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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 111 | 113 | 110 | 112 | ±0 | ±0% | 2,068,000 |
| 2013/11/05 | 113 | 114 | 110 | 112 | ±0 | ±0% | 3,380,000 |
| 2013/11/01 | 115 | 115 | 110 | 112 | ±0 | ±0% | 6,479,000 |
| 2013/10/31 | 114 | 118 | 112 | 112 | -2 | -1.8% | 7,151,000 |
| 2013/10/30 | 115 | 117 | 114 | 114 | +1 | +0.9% | 8,506,000 |
| 2013/10/29 | 113 | 115 | 113 | 113 | ±0 | ±0% | 3,562,000 |
| 2013/10/28 | 113 | 114 | 112 | 113 | +1 | +0.9% | 3,347,000 |
| 2013/10/25 | 115 | 115 | 112 | 112 | -3 | -2.6% | 3,740,000 |
| 2013/10/24 | 113 | 116 | 113 | 115 | +2 | +1.8% | 3,195,000 |
| 2013/10/23 | 119 | 119 | 113 | 113 | -5 | -4.2% | 8,165,000 |
| 2013/10/22 | 116 | 118 | 115 | 118 | +3 | +2.6% | 6,488,000 |
| 2013/10/21 | 112 | 117 | 112 | 115 | +3 | +2.7% | 6,056,000 |
| 2013/10/18 | 112 | 113 | 111 | 112 | ±0 | ±0% | 3,535,000 |
| 2013/10/17 | 113 | 114 | 110 | 112 | +2 | +1.8% | 4,382,000 |
| 2013/10/16 | 112 | 112 | 110 | 110 | -3 | -2.7% | 3,287,000 |
| 2013/10/15 | 112 | 116 | 112 | 113 | +1 | +0.9% | 5,571,000 |
| 2013/10/11 | 111 | 112 | 110 | 112 | +3 | +2.8% | 3,305,000 |
| 2013/10/10 | 112 | 112 | 109 | 109 | -3 | -2.7% | 2,785,000 |
| 2013/10/09 | 110 | 112 | 108 | 112 | +1 | +0.9% | 5,389,000 |
| 2013/10/08 | 107 | 112 | 106 | 111 | +3 | +2.8% | 7,972,000 |
| 2013/10/07 | 111 | 112 | 107 | 108 | -4 | -3.6% | 8,586,000 |
| 2013/10/04 | 112 | 113 | 109 | 112 | -2 | -1.8% | 7,502,000 |
| 2013/10/03 | 113 | 115 | 112 | 114 | -1 | -0.9% | 8,686,000 |
| 2013/10/02 | 120 | 121 | 112 | 115 | -6 | -5% | 13,991,000 |
| 2013/10/01 | 123 | 126 | 117 | 121 | ±0 | ±0% | 26,046,000 |
| 2013/09/30 | 117 | 133 | 116 | 121 | +9 | +8% | 140,997,000 |
| 2013/09/27 | 107 | 131 | 106 | 112 | +8 | +7.7% | 86,593,000 |
| 2013/09/26 | 99 | 104 | 98 | 104 | +5 | +5.1% | 5,556,000 |
| 2013/09/25 | 103 | 103 | 98 | 99 | -5 | -4.8% | 7,382,000 |
| 2013/09/24 | 99 | 104 | 98 | 104 | +5 | +5.1% | 8,617,000 |
| 2013/09/20 | 99 | 99 | 97 | 99 | +1 | +1% | 2,739,000 |
| 2013/09/19 | 97 | 101 | 95 | 98 | +1 | +1% | 7,074,000 |
| 2013/09/18 | 101 | 101 | 95 | 97 | -5 | -4.9% | 5,626,000 |
| 2013/09/17 | 89 | 105 | 88 | 102 | +14 | +15.9% | 18,430,000 |
| 2013/09/13 | 86 | 88 | 85 | 88 | +1 | +1.1% | 2,134,000 |
| 2013/09/12 | 85 | 87 | 85 | 87 | +1 | +1.2% | 2,976,000 |
| 2013/09/11 | 88 | 88 | 85 | 86 | -1 | -1.1% | 3,284,000 |
| 2013/09/10 | 82 | 87 | 81 | 87 | +5 | +6.1% | 3,410,000 |
| 2013/09/09 | 80 | 82 | 79 | 82 | +4 | +5.1% | 2,666,000 |
| 2013/09/06 | 78 | 79 | 77 | 78 | +1 | +1.3% | 1,219,000 |
| 2013/09/05 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,317,000 |
| 2013/09/04 | 77 | 79 | 76 | 79 | +1 | +1.3% | 1,026,000 |
| 2013/09/03 | 76 | 78 | 76 | 78 | +3 | +4% | 1,325,000 |
| 2013/09/02 | 76 | 76 | 74 | 75 | ±0 | ±0% | 1,544,000 |
| 2013/08/30 | 76 | 77 | 75 | 75 | -1 | -1.3% | 634,000 |
| 2013/08/29 | 77 | 77 | 75 | 76 | ±0 | ±0% | 1,046,000 |
| 2013/08/28 | 76 | 77 | 76 | 76 | -2 | -2.6% | 679,000 |
| 2013/08/27 | 78 | 78 | 77 | 78 | ±0 | ±0% | 416,000 |
| 2013/08/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 576,000 |
| 2013/08/23 | 78 | 79 | 78 | 78 | +1 | +1.3% | 1,001,000 |
2701～
2750
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
