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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 85 | 87 | 83 | 87 | +4 | +4.8% | 4,246,000 |
| 2010/12/01 | 84 | 84 | 81 | 83 | -1 | -1.2% | 2,325,000 |
| 2010/11/30 | 85 | 87 | 84 | 84 | -1 | -1.2% | 3,933,000 |
| 2010/11/29 | 85 | 87 | 84 | 85 | +1 | +1.2% | 3,020,000 |
| 2010/11/26 | 85 | 88 | 83 | 84 | -5 | -5.6% | 8,679,000 |
| 2010/11/25 | 83 | 89 | 81 | 89 | +16 | +21.9% | 21,823,000 |
| 2010/11/24 | 73 | 74 | 71 | 73 | -2 | -2.7% | 2,325,000 |
| 2010/11/22 | 75 | 75 | 74 | 75 | +2 | +2.7% | 1,099,000 |
| 2010/11/19 | 72 | 74 | 71 | 73 | +3 | +4.3% | 3,167,000 |
| 2010/11/18 | 68 | 70 | 67 | 70 | +2 | +2.9% | 1,054,000 |
| 2010/11/17 | 67 | 68 | 67 | 68 | ±0 | ±0% | 671,000 |
| 2010/11/16 | 70 | 71 | 67 | 68 | -1 | -1.4% | 1,157,000 |
| 2010/11/15 | 69 | 70 | 69 | 69 | ±0 | ±0% | 545,000 |
| 2010/11/12 | 69 | 72 | 68 | 69 | ±0 | ±0% | 2,072,000 |
| 2010/11/11 | 68 | 69 | 68 | 69 | +1 | +1.5% | 994,000 |
| 2010/11/10 | 67 | 69 | 67 | 68 | +1 | +1.5% | 1,309,000 |
| 2010/11/09 | 68 | 68 | 66 | 67 | -1 | -1.5% | 732,000 |
| 2010/11/08 | 67 | 68 | 66 | 68 | +2 | +3% | 537,000 |
| 2010/11/05 | 63 | 66 | 63 | 66 | +4 | +6.5% | 1,026,000 |
| 2010/11/04 | 61 | 63 | 61 | 62 | +2 | +3.3% | 951,000 |
| 2010/11/02 | 62 | 62 | 60 | 60 | -2 | -3.2% | 340,000 |
| 2010/11/01 | 63 | 63 | 61 | 62 | -1 | -1.6% | 604,000 |
| 2010/10/29 | 64 | 64 | 62 | 63 | -2 | -3.1% | 630,000 |
| 2010/10/28 | 66 | 67 | 65 | 65 | -1 | -1.5% | 879,000 |
| 2010/10/27 | 67 | 67 | 65 | 66 | ±0 | ±0% | 1,252,000 |
| 2010/10/26 | 64 | 67 | 64 | 66 | +2 | +3.1% | 1,161,000 |
| 2010/10/25 | 64 | 65 | 64 | 64 | ±0 | ±0% | 477,000 |
| 2010/10/22 | 64 | 65 | 63 | 64 | ±0 | ±0% | 672,000 |
| 2010/10/21 | 65 | 66 | 63 | 64 | -1 | -1.5% | 826,000 |
| 2010/10/20 | 66 | 66 | 65 | 65 | -1 | -1.5% | 753,000 |
| 2010/10/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 433,000 |
| 2010/10/18 | 66 | 66 | 65 | 66 | ±0 | ±0% | 561,000 |
| 2010/10/15 | 67 | 68 | 66 | 66 | -2 | -2.9% | 449,000 |
| 2010/10/14 | 66 | 68 | 66 | 68 | +2 | +3% | 772,000 |
| 2010/10/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 745,000 |
| 2010/10/12 | 69 | 69 | 67 | 67 | -1 | -1.5% | 741,000 |
| 2010/10/08 | 69 | 70 | 68 | 68 | -1 | -1.4% | 1,176,000 |
| 2010/10/07 | 69 | 71 | 69 | 69 | ±0 | ±0% | 1,035,000 |
| 2010/10/06 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,827,000 |
| 2010/10/05 | 67 | 69 | 67 | 68 | +1 | +1.5% | 488,000 |
| 2010/10/04 | 71 | 71 | 67 | 67 | -4 | -5.6% | 1,822,000 |
| 2010/10/01 | 72 | 72 | 71 | 71 | -1 | -1.4% | 667,000 |
| 2010/09/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 562,000 |
| 2010/09/29 | 74 | 74 | 72 | 74 | +1 | +1.4% | 856,000 |
| 2010/09/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 162,000 |
| 2010/09/27 | 73 | 74 | 72 | 73 | +1 | +1.4% | 716,000 |
| 2010/09/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 551,000 |
| 2010/09/22 | 73 | 75 | 73 | 73 | ±0 | ±0% | 705,000 |
| 2010/09/21 | 74 | 76 | 73 | 73 | ±0 | ±0% | 1,201,000 |
| 2010/09/17 | 74 | 74 | 73 | 73 | ±0 | ±0% | 827,000 |
3601～
3650
件表示中 / 3766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 | 796,000円 | +9.3% | +108.5% | 2.26% | 15.71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 | 519,900円 | +2.0% | -22.0% | 3.06% | 11.46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 | 200,100円 | -11.5% | +6.9% | 4.00% | 9.48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 | 192,900円 | +7.2% | +6.1% | 4.15% | 7.91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
