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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 78 | 78 | 76 | 77 | -1 | -1.3% | 1,744,000 |
| 2013/08/21 | 80 | 80 | 78 | 78 | -1 | -1.3% | 1,079,000 |
| 2013/08/20 | 80 | 80 | 79 | 79 | ±0 | ±0% | 458,000 |
| 2013/08/19 | 80 | 80 | 79 | 79 | ±0 | ±0% | 685,000 |
| 2013/08/16 | 79 | 80 | 79 | 79 | ±0 | ±0% | 522,000 |
| 2013/08/15 | 80 | 81 | 79 | 79 | -1 | -1.3% | 882,000 |
| 2013/08/14 | 80 | 81 | 79 | 80 | -1 | -1.2% | 977,000 |
| 2013/08/13 | 78 | 81 | 78 | 81 | +3 | +3.8% | 1,107,000 |
| 2013/08/12 | 79 | 80 | 78 | 78 | -2 | -2.5% | 1,126,000 |
| 2013/08/09 | 82 | 82 | 78 | 80 | -2 | -2.4% | 1,676,000 |
| 2013/08/08 | 81 | 83 | 81 | 82 | ±0 | ±0% | 909,000 |
| 2013/08/07 | 82 | 85 | 81 | 82 | -1 | -1.2% | 1,993,000 |
| 2013/08/06 | 82 | 83 | 81 | 83 | +2 | +2.5% | 693,000 |
| 2013/08/05 | 81 | 82 | 81 | 81 | ±0 | ±0% | 600,000 |
| 2013/08/02 | 81 | 83 | 81 | 81 | ±0 | ±0% | 858,000 |
| 2013/08/01 | 78 | 81 | 77 | 81 | +4 | +5.2% | 1,006,000 |
| 2013/07/31 | 79 | 80 | 77 | 77 | -2 | -2.5% | 723,000 |
| 2013/07/30 | 78 | 81 | 77 | 79 | +2 | +2.6% | 1,013,000 |
| 2013/07/29 | 79 | 79 | 77 | 77 | -3 | -3.8% | 1,330,000 |
| 2013/07/26 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,876,000 |
| 2013/07/25 | 84 | 85 | 81 | 81 | -3 | -3.6% | 1,100,000 |
| 2013/07/24 | 84 | 85 | 84 | 84 | -1 | -1.2% | 435,000 |
| 2013/07/23 | 84 | 86 | 83 | 85 | +1 | +1.2% | 771,000 |
| 2013/07/22 | 85 | 85 | 84 | 84 | ±0 | ±0% | 590,000 |
| 2013/07/19 | 87 | 87 | 84 | 84 | -3 | -3.4% | 1,227,000 |
| 2013/07/18 | 87 | 87 | 86 | 87 | ±0 | ±0% | 520,000 |
| 2013/07/17 | 86 | 87 | 85 | 87 | +1 | +1.2% | 889,000 |
| 2013/07/16 | 86 | 88 | 86 | 86 | ±0 | ±0% | 656,000 |
| 2013/07/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 753,000 |
| 2013/07/11 | 85 | 86 | 84 | 86 | ±0 | ±0% | 933,000 |
| 2013/07/10 | 86 | 86 | 84 | 86 | ±0 | ±0% | 871,000 |
| 2013/07/09 | 85 | 86 | 84 | 86 | +2 | +2.4% | 985,000 |
| 2013/07/08 | 86 | 87 | 84 | 84 | -1 | -1.2% | 2,013,000 |
| 2013/07/05 | 82 | 85 | 82 | 85 | +3 | +3.7% | 1,808,000 |
| 2013/07/04 | 83 | 83 | 82 | 82 | -1 | -1.2% | 885,000 |
| 2013/07/03 | 83 | 83 | 81 | 83 | +1 | +1.2% | 862,000 |
| 2013/07/02 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,764,000 |
| 2013/07/01 | 81 | 82 | 80 | 81 | +1 | +1.3% | 1,314,000 |
| 2013/06/28 | 77 | 80 | 77 | 80 | +3 | +3.9% | 1,670,000 |
| 2013/06/27 | 76 | 77 | 75 | 77 | +2 | +2.7% | 1,296,000 |
| 2013/06/26 | 80 | 80 | 75 | 75 | -5 | -6.3% | 1,696,000 |
| 2013/06/25 | 79 | 80 | 78 | 80 | ±0 | ±0% | 1,006,000 |
| 2013/06/24 | 82 | 82 | 79 | 80 | ±0 | ±0% | 1,067,000 |
| 2013/06/21 | 81 | 82 | 79 | 80 | -3 | -3.6% | 1,952,000 |
| 2013/06/20 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,206,000 |
| 2013/06/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,232,000 |
| 2013/06/18 | 83 | 83 | 80 | 81 | -1 | -1.2% | 811,000 |
| 2013/06/17 | 78 | 82 | 77 | 82 | +4 | +5.1% | 1,123,000 |
| 2013/06/14 | 80 | 81 | 78 | 78 | -1 | -1.3% | 2,016,000 |
| 2013/06/13 | 80 | 80 | 79 | 79 | -2 | -2.5% | 949,000 |
2751～
2800
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
