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 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,218,000 |
| 2012/02/23 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,075,000 |
| 2012/02/22 | 80 | 82 | 80 | 81 | +2 | +2.5% | 2,168,000 |
| 2012/02/21 | 79 | 81 | 78 | 79 | ±0 | ±0% | 1,458,000 |
| 2012/02/20 | 81 | 81 | 79 | 79 | -1 | -1.3% | 1,492,000 |
| 2012/02/17 | 81 | 82 | 80 | 80 | ±0 | ±0% | 1,419,000 |
| 2012/02/16 | 81 | 83 | 80 | 80 | -2 | -2.4% | 1,712,000 |
| 2012/02/15 | 82 | 82 | 81 | 82 | +1 | +1.2% | 477,000 |
| 2012/02/14 | 81 | 81 | 79 | 81 | -1 | -1.2% | 2,034,000 |
| 2012/02/13 | 82 | 82 | 81 | 82 | ±0 | ±0% | 441,000 |
| 2012/02/10 | 83 | 83 | 81 | 82 | -1 | -1.2% | 976,000 |
| 2012/02/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 607,000 |
| 2012/02/08 | 81 | 85 | 81 | 83 | +3 | +3.8% | 4,083,000 |
| 2012/02/07 | 82 | 82 | 80 | 80 | -2 | -2.4% | 953,000 |
| 2012/02/06 | 80 | 82 | 79 | 82 | +3 | +3.8% | 1,635,000 |
| 2012/02/03 | 82 | 82 | 77 | 79 | -2 | -2.5% | 2,362,000 |
| 2012/02/02 | 82 | 83 | 80 | 81 | ±0 | ±0% | 1,038,000 |
| 2012/02/01 | 80 | 84 | 79 | 81 | +1 | +1.3% | 2,003,000 |
| 2012/01/31 | 79 | 81 | 79 | 80 | +1 | +1.3% | 752,000 |
| 2012/01/30 | 80 | 80 | 79 | 79 | -2 | -2.5% | 848,000 |
| 2012/01/27 | 82 | 82 | 80 | 81 | -1 | -1.2% | 1,323,000 |
| 2012/01/26 | 84 | 84 | 81 | 82 | -1 | -1.2% | 1,506,000 |
| 2012/01/25 | 85 | 86 | 83 | 83 | -2 | -2.4% | 2,034,000 |
| 2012/01/24 | 88 | 88 | 84 | 85 | ±0 | ±0% | 2,605,000 |
| 2012/01/23 | 80 | 87 | 80 | 85 | +5 | +6.3% | 8,812,000 |
| 2012/01/20 | 81 | 82 | 78 | 80 | ±0 | ±0% | 2,455,000 |
| 2012/01/19 | 81 | 83 | 79 | 80 | -1 | -1.2% | 5,831,000 |
| 2012/01/18 | 76 | 90 | 76 | 81 | +8 | +11% | 32,292,000 |
| 2012/01/17 | 71 | 74 | 71 | 73 | +3 | +4.3% | 1,188,000 |
| 2012/01/16 | 71 | 71 | 70 | 70 | -1 | -1.4% | 973,000 |
| 2012/01/13 | 72 | 73 | 71 | 71 | ±0 | ±0% | 1,097,000 |
| 2012/01/12 | 74 | 75 | 71 | 71 | -4 | -5.3% | 2,016,000 |
| 2012/01/11 | 72 | 76 | 72 | 75 | +3 | +4.2% | 3,281,000 |
| 2012/01/10 | 72 | 72 | 70 | 72 | +1 | +1.4% | 383,000 |
| 2012/01/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,978,000 |
| 2012/01/05 | 71 | 71 | 70 | 71 | ±0 | ±0% | 219,000 |
| 2012/01/04 | 70 | 71 | 69 | 71 | +1 | +1.4% | 712,000 |
| 2011/12/30 | 69 | 70 | 68 | 70 | +1 | +1.4% | 441,000 |
| 2011/12/29 | 68 | 69 | 67 | 69 | +1 | +1.5% | 403,000 |
| 2011/12/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 550,000 |
| 2011/12/27 | 70 | 70 | 68 | 68 | -2 | -2.9% | 901,000 |
| 2011/12/26 | 70 | 72 | 69 | 70 | +2 | +2.9% | 1,962,000 |
| 2011/12/22 | 69 | 70 | 68 | 68 | -1 | -1.4% | 420,000 |
| 2011/12/21 | 70 | 71 | 69 | 69 | ±0 | ±0% | 523,000 |
| 2011/12/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 724,000 |
| 2011/12/19 | 71 | 71 | 69 | 70 | -1 | -1.4% | 593,000 |
| 2011/12/16 | 72 | 73 | 71 | 71 | -1 | -1.4% | 419,000 |
| 2011/12/15 | 75 | 75 | 72 | 72 | -3 | -4% | 814,000 |
| 2011/12/14 | 75 | 77 | 75 | 75 | ±0 | ±0% | 925,000 |
| 2011/12/13 | 74 | 75 | 74 | 75 | ±0 | ±0% | 383,000 |
3301～
3350
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 | 795,000円 | +9.3% | +108.5% | 2.26% | 15.69倍 | 2.81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 | 520,100円 | +2.0% | -22.0% | 3.06% | 11.47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 | 588,000円 | +4.1% | -18.7% | 2.72% | 13.31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 | 199,700円 | -11.5% | +6.9% | 4.01% | 9.46倍 | 1.21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 | 194,600円 | +7.2% | +6.1% | 4.11% | 7.98倍 | 0.51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
