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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 75 | 76 | 75 | 75 | +1 | +1.4% | 750,000 |
| 2011/12/09 | 74 | 75 | 74 | 74 | -1 | -1.3% | 548,000 |
| 2011/12/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 450,000 |
| 2011/12/07 | 73 | 76 | 73 | 75 | +2 | +2.7% | 960,000 |
| 2011/12/06 | 76 | 76 | 73 | 73 | -3 | -3.9% | 564,000 |
| 2011/12/05 | 76 | 76 | 74 | 76 | +2 | +2.7% | 944,000 |
| 2011/12/02 | 73 | 77 | 73 | 74 | +2 | +2.8% | 2,311,000 |
| 2011/12/01 | 72 | 74 | 70 | 72 | +2 | +2.9% | 1,598,000 |
| 2011/11/30 | 70 | 71 | 69 | 70 | -1 | -1.4% | 436,000 |
| 2011/11/29 | 69 | 71 | 69 | 71 | +3 | +4.4% | 449,000 |
| 2011/11/28 | 67 | 70 | 67 | 68 | +1 | +1.5% | 519,000 |
| 2011/11/25 | 70 | 70 | 67 | 67 | -3 | -4.3% | 718,000 |
| 2011/11/24 | 69 | 70 | 69 | 70 | ±0 | ±0% | 325,000 |
| 2011/11/22 | 70 | 72 | 70 | 70 | -1 | -1.4% | 448,000 |
| 2011/11/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 359,000 |
| 2011/11/18 | 68 | 71 | 68 | 71 | +1 | +1.4% | 859,000 |
| 2011/11/17 | 68 | 70 | 67 | 70 | +2 | +2.9% | 709,000 |
| 2011/11/16 | 70 | 71 | 68 | 68 | -3 | -4.2% | 510,000 |
| 2011/11/15 | 70 | 71 | 69 | 71 | +2 | +2.9% | 569,000 |
| 2011/11/14 | 69 | 70 | 68 | 69 | -2 | -2.8% | 1,099,000 |
| 2011/11/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 472,000 |
| 2011/11/10 | 73 | 74 | 72 | 72 | -3 | -4% | 579,000 |
| 2011/11/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 368,000 |
| 2011/11/08 | 77 | 77 | 75 | 75 | -2 | -2.6% | 558,000 |
| 2011/11/07 | 76 | 77 | 75 | 77 | +2 | +2.7% | 596,000 |
| 2011/11/04 | 75 | 76 | 75 | 75 | ±0 | ±0% | 299,000 |
| 2011/11/02 | 76 | 76 | 74 | 75 | -1 | -1.3% | 638,000 |
| 2011/11/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 824,000 |
| 2011/10/31 | 77 | 78 | 75 | 76 | -2 | -2.6% | 1,039,000 |
| 2011/10/28 | 78 | 78 | 77 | 78 | +2 | +2.6% | 1,331,000 |
| 2011/10/27 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,044,000 |
| 2011/10/26 | 74 | 75 | 74 | 74 | -1 | -1.3% | 1,030,000 |
| 2011/10/25 | 76 | 77 | 74 | 75 | -1 | -1.3% | 774,000 |
| 2011/10/24 | 74 | 76 | 74 | 76 | +3 | +4.1% | 545,000 |
| 2011/10/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 458,000 |
| 2011/10/20 | 74 | 75 | 73 | 74 | -1 | -1.3% | 572,000 |
| 2011/10/19 | 75 | 77 | 75 | 75 | ±0 | ±0% | 562,000 |
| 2011/10/18 | 75 | 76 | 74 | 75 | -1 | -1.3% | 357,000 |
| 2011/10/17 | 77 | 77 | 76 | 76 | ±0 | ±0% | 672,000 |
| 2011/10/14 | 76 | 77 | 75 | 76 | -1 | -1.3% | 631,000 |
| 2011/10/13 | 76 | 77 | 76 | 77 | +3 | +4.1% | 811,000 |
| 2011/10/12 | 74 | 75 | 73 | 74 | ±0 | ±0% | 995,000 |
| 2011/10/11 | 73 | 74 | 72 | 74 | +3 | +4.2% | 451,000 |
| 2011/10/07 | 72 | 73 | 70 | 71 | -1 | -1.4% | 1,531,000 |
| 2011/10/06 | 71 | 73 | 71 | 72 | +1 | +1.4% | 1,314,000 |
| 2011/10/05 | 74 | 74 | 71 | 71 | -2 | -2.7% | 793,000 |
| 2011/10/04 | 73 | 74 | 72 | 73 | -1 | -1.4% | 1,009,000 |
| 2011/10/03 | 75 | 75 | 72 | 74 | -3 | -3.9% | 1,176,000 |
| 2011/09/30 | 77 | 79 | 76 | 77 | -1 | -1.3% | 929,000 |
| 2011/09/29 | 73 | 78 | 73 | 78 | +3 | +4% | 1,269,000 |
3351～
3400
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
