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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 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 |
| 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 |
2901～
2950
件表示中 / 3767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 | 804,000円 | +9.3% | +108.5% | 2.24% | 15.87倍 | 2.84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 | 522,200円 | +2.0% | -22.0% | 3.04% | 11.52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 | 591,000円 | +4.1% | -18.7% | 2.71% | 13.38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 | 201,800円 | -11.5% | +6.9% | 3.96% | 9.56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 | 197,300円 | +7.2% | +6.1% | 4.05% | 8.09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
