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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,650 | 3,670 | 3,550 | 3,605 | -145 | -3.9% | 509,900 |
| 2024/03/14 | 3,610 | 3,765 | 3,610 | 3,750 | +175 | +4.9% | 463,100 |
| 2024/03/13 | 3,620 | 3,715 | 3,520 | 3,575 | -75 | -2.1% | 251,500 |
| 2024/03/12 | 3,480 | 3,650 | 3,450 | 3,650 | +240 | +7% | 470,500 |
| 2024/03/11 | 3,450 | 3,460 | 3,370 | 3,410 | -125 | -3.5% | 141,000 |
| 2024/03/08 | 3,525 | 3,615 | 3,485 | 3,535 | -60 | -1.7% | 176,200 |
| 2024/03/07 | 3,590 | 3,650 | 3,515 | 3,595 | +55 | +1.6% | 319,600 |
| 2024/03/06 | 3,480 | 3,550 | 3,470 | 3,540 | +30 | +0.9% | 169,900 |
| 2024/03/05 | 3,395 | 3,580 | 3,395 | 3,510 | +105 | +3.1% | 280,400 |
| 2024/03/04 | 3,410 | 3,475 | 3,355 | 3,405 | ±0 | ±0% | 217,700 |
| 2024/03/01 | 3,360 | 3,435 | 3,315 | 3,405 | +40 | +1.2% | 221,800 |
| 2024/02/29 | 3,465 | 3,560 | 3,365 | 3,365 | -75 | -2.2% | 1,139,500 |
| 2024/02/28 | 3,475 | 3,510 | 3,430 | 3,440 | -20 | -0.6% | 264,000 |
| 2024/02/27 | 3,395 | 3,475 | 3,385 | 3,460 | +70 | +2.1% | 206,000 |
| 2024/02/26 | 3,415 | 3,475 | 3,370 | 3,390 | +15 | +0.4% | 256,400 |
| 2024/02/22 | 3,415 | 3,430 | 3,355 | 3,375 | +20 | +0.6% | 166,500 |
| 2024/02/21 | 3,435 | 3,470 | 3,340 | 3,355 | +35 | +1.1% | 208,400 |
| 2024/02/20 | 3,345 | 3,385 | 3,320 | 3,320 | -20 | -0.6% | 139,000 |
| 2024/02/19 | 3,265 | 3,350 | 3,265 | 3,340 | +125 | +3.9% | 189,700 |
| 2024/02/16 | 3,270 | 3,305 | 3,210 | 3,215 | +5 | +0.2% | 156,600 |
| 2024/02/15 | 3,315 | 3,345 | 3,155 | 3,210 | -65 | -2% | 234,600 |
| 2024/02/14 | 3,320 | 3,365 | 3,255 | 3,275 | -70 | -2.1% | 215,200 |
| 2024/02/13 | 3,255 | 3,350 | 3,205 | 3,345 | +115 | +3.6% | 357,100 |
| 2024/02/09 | 3,310 | 3,350 | 3,215 | 3,230 | -90 | -2.7% | 206,600 |
| 2024/02/08 | 3,190 | 3,340 | 3,190 | 3,320 | +200 | +6.4% | 375,300 |
| 2024/02/07 | 3,150 | 3,150 | 3,040 | 3,120 | -65 | -2% | 250,300 |
| 2024/02/06 | 3,150 | 3,250 | 3,120 | 3,185 | -35 | -1.1% | 253,800 |
| 2024/02/05 | 3,325 | 3,450 | 3,170 | 3,220 | +150 | +4.9% | 419,600 |
| 2024/02/02 | 3,120 | 3,130 | 3,055 | 3,070 | +10 | +0.3% | 229,600 |
| 2024/02/01 | 3,055 | 3,100 | 3,030 | 3,060 | ±0 | ±0% | 121,400 |
| 2024/01/31 | 2,995 | 3,060 | 2,985 | 3,060 | +30 | +1% | 167,100 |
| 2024/01/30 | 3,040 | 3,065 | 3,010 | 3,030 | -5 | -0.2% | 166,500 |
| 2024/01/29 | 2,935 | 3,035 | 2,913 | 3,035 | +93 | +3.2% | 241,700 |
| 2024/01/26 | 2,938 | 2,957 | 2,913 | 2,942 | -23 | -0.8% | 183,400 |
| 2024/01/25 | 2,904 | 2,987 | 2,899 | 2,965 | +48 | +1.6% | 198,300 |
| 2024/01/24 | 2,885 | 2,936 | 2,862 | 2,917 | +31 | +1.1% | 180,000 |
| 2024/01/23 | 2,892 | 2,922 | 2,874 | 2,886 | -11 | -0.4% | 277,200 |
| 2024/01/22 | 2,913 | 2,950 | 2,857 | 2,897 | +34 | +1.2% | 208,900 |
| 2024/01/19 | 2,812 | 2,886 | 2,804 | 2,863 | +101 | +3.7% | 288,200 |
| 2024/01/18 | 2,750 | 2,777 | 2,735 | 2,762 | -3 | -0.1% | 124,600 |
| 2024/01/17 | 2,723 | 2,827 | 2,721 | 2,765 | +20 | +0.7% | 239,700 |
| 2024/01/16 | 2,802 | 2,803 | 2,735 | 2,745 | -80 | -2.8% | 290,400 |
| 2024/01/15 | 2,767 | 2,838 | 2,742 | 2,825 | +8 | +0.3% | 251,600 |
| 2024/01/12 | 2,891 | 2,895 | 2,786 | 2,817 | -73 | -2.5% | 290,100 |
| 2024/01/11 | 2,908 | 2,925 | 2,884 | 2,890 | +1 | ±0% | 200,000 |
| 2024/01/10 | 2,936 | 2,957 | 2,874 | 2,889 | -30 | -1% | 223,500 |
| 2024/01/09 | 2,934 | 2,950 | 2,892 | 2,919 | -10 | -0.3% | 194,600 |
| 2024/01/05 | 3,000 | 3,000 | 2,901 | 2,929 | -48 | -1.6% | 272,900 |
| 2024/01/04 | 2,909 | 2,985 | 2,866 | 2,977 | +118 | +4.1% | 292,900 |
| 2023/12/29 | 2,823 | 2,859 | 2,806 | 2,859 | +44 | +1.6% | 136,000 |
351～
400
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 | 793,000円 | +9.3% | +108.5% | 2.27% | 15.65倍 | 2.80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 | 524,100円 | +2.0% | -22.0% | 3.03% | 11.56倍 | 0.79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 | 593,000円 | +4.1% | -18.7% | 2.70% | 13.42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 | 200,400円 | -11.5% | +6.9% | 3.99% | 9.49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 | 193,800円 | +7.2% | +6.1% | 4.13% | 7.95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
