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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 84 | 85 | 82 | 82 | -3 | -3.5% | 755,000 |
| 2010/07/06 | 83 | 85 | 81 | 85 | +1 | +1.2% | 710,000 |
| 2010/07/05 | 81 | 84 | 81 | 84 | +3 | +3.7% | 416,000 |
| 2010/07/02 | 80 | 82 | 79 | 81 | +1 | +1.3% | 927,000 |
| 2010/07/01 | 81 | 81 | 80 | 80 | -1 | -1.2% | 344,000 |
| 2010/06/30 | 80 | 82 | 80 | 81 | -2 | -2.4% | 653,000 |
| 2010/06/29 | 83 | 85 | 81 | 83 | -1 | -1.2% | 1,198,000 |
| 2010/06/28 | 87 | 88 | 84 | 84 | -3 | -3.4% | 1,213,000 |
| 2010/06/25 | 90 | 91 | 87 | 87 | -4 | -4.4% | 2,121,000 |
| 2010/06/24 | 91 | 93 | 90 | 91 | ±0 | ±0% | 635,000 |
| 2010/06/23 | 93 | 93 | 91 | 91 | -3 | -3.2% | 1,053,000 |
| 2010/06/22 | 92 | 95 | 91 | 94 | +2 | +2.2% | 3,240,000 |
| 2010/06/21 | 92 | 93 | 90 | 92 | +1 | +1.1% | 1,467,000 |
| 2010/06/18 | 90 | 92 | 89 | 91 | +1 | +1.1% | 1,658,000 |
| 2010/06/17 | 90 | 91 | 89 | 90 | -2 | -2.2% | 400,000 |
| 2010/06/16 | 90 | 92 | 90 | 92 | +3 | +3.4% | 650,000 |
| 2010/06/15 | 90 | 91 | 89 | 89 | ±0 | ±0% | 1,013,000 |
| 2010/06/14 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,237,000 |
| 2010/06/11 | 88 | 90 | 87 | 88 | +1 | +1.1% | 1,737,000 |
| 2010/06/10 | 85 | 88 | 85 | 87 | +2 | +2.4% | 765,000 |
| 2010/06/09 | 88 | 88 | 84 | 85 | -3 | -3.4% | 898,000 |
| 2010/06/08 | 85 | 88 | 84 | 88 | +3 | +3.5% | 904,000 |
| 2010/06/07 | 87 | 87 | 85 | 85 | -5 | -5.6% | 1,018,000 |
| 2010/06/04 | 88 | 92 | 88 | 90 | +2 | +2.3% | 1,841,000 |
| 2010/06/03 | 88 | 89 | 87 | 88 | +2 | +2.3% | 899,000 |
| 2010/06/02 | 87 | 89 | 84 | 86 | -3 | -3.4% | 1,057,000 |
| 2010/06/01 | 88 | 89 | 87 | 89 | ±0 | ±0% | 670,000 |
| 2010/05/31 | 89 | 89 | 88 | 89 | +2 | +2.3% | 794,000 |
| 2010/05/28 | 88 | 89 | 86 | 87 | +2 | +2.4% | 1,337,000 |
| 2010/05/27 | 80 | 85 | 79 | 85 | +5 | +6.3% | 1,958,000 |
| 2010/05/26 | 81 | 82 | 79 | 80 | ±0 | ±0% | 1,005,000 |
| 2010/05/25 | 82 | 82 | 79 | 80 | -2 | -2.4% | 1,535,000 |
| 2010/05/24 | 84 | 84 | 81 | 82 | -1 | -1.2% | 1,215,000 |
| 2010/05/21 | 81 | 84 | 81 | 83 | -2 | -2.4% | 1,789,000 |
| 2010/05/20 | 85 | 86 | 83 | 85 | -1 | -1.2% | 1,007,000 |
| 2010/05/19 | 85 | 86 | 82 | 86 | -1 | -1.1% | 2,340,000 |
| 2010/05/18 | 90 | 91 | 86 | 87 | -3 | -3.3% | 1,852,000 |
| 2010/05/17 | 93 | 94 | 89 | 90 | -5 | -5.3% | 1,569,000 |
| 2010/05/14 | 95 | 96 | 94 | 95 | -1 | -1% | 824,000 |
| 2010/05/13 | 92 | 99 | 92 | 96 | +5 | +5.5% | 4,002,000 |
| 2010/05/12 | 91 | 93 | 91 | 91 | ±0 | ±0% | 977,000 |
| 2010/05/11 | 94 | 94 | 90 | 91 | -2 | -2.2% | 2,133,000 |
| 2010/05/10 | 94 | 95 | 93 | 93 | +1 | +1.1% | 2,035,000 |
| 2010/05/07 | 91 | 94 | 90 | 92 | -5 | -5.2% | 3,096,000 |
| 2010/05/06 | 98 | 100 | 95 | 97 | -6 | -5.8% | 3,454,000 |
| 2010/04/30 | 103 | 103 | 101 | 103 | +2 | +2% | 1,839,000 |
| 2010/04/28 | 101 | 102 | 101 | 101 | -3 | -2.9% | 1,112,000 |
| 2010/04/27 | 101 | 105 | 101 | 104 | +3 | +3% | 4,136,000 |
| 2010/04/26 | 100 | 101 | 100 | 101 | +2 | +2% | 1,250,000 |
| 2010/04/23 | 101 | 101 | 99 | 99 | -1 | -1% | 1,633,000 |
3701～
3750
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 | 784,000円 | +9.3% | +108.5% | 2.30% | 15.47倍 | 2.77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 | 512,000円 | +2.0% | -22.0% | 3.11% | 11.29倍 | 0.77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 | 592,000円 | +4.1% | -18.7% | 2.70% | 13.40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 | 188,200円 | +7.2% | +6.1% | 4.25% | 7.72倍 | 0.50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
