ログイン

SWCC (5805.T)

プライム(内国株式)
セクター
非鉄金属
最新終値
2,368円
最新PBR
3.47倍
最新PER
5.50倍
配当(直近1年の実績)
54.6円 ・利回り 2.31%
権利月 3・9月 → 3月の配当カレンダー
この銘柄の逆張りサイン
直近の点灯 2026/10/13(5日下落)
過去36回の10日後平均 +8.29%(プラス27回)
サインの成績表 →
持っている・買う予定なら
株数を入れておくと、評価額と配当を毎日自動で計算します(登録不要)。
自分の持ち株に追加
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
10/21(水) 2,360 2,404 2,334 2,368 1,276,100 2,420.4 2,619.8
10/20(火) 2,409 2,449 2,276 2,279 1,499,400 2,513.8 2,630.3
10/19(月) 2,346 2,475 2,250 2,458 1,873,100 2,612.8 2,650.3
10/16(金) 2,537 2,557 2,479 2,496 1,296,600 2,690.6 2,655.2
10/15(木) 2,654 2,664 2,501 2,501 1,871,100 2,758.2 2,662.1
10/14(水) 2,792 2,839 2,776 2,835 1,559,400 2,847.2 2,666.3
10/13(火) 2,755 2,784 2,690 2,774 1,631,100 2,867.2 2,655.8
10/09(金) 2,754 2,890 2,720 2,847 1,577,700 2,881.8 2,646.3
10/08(木) 2,898 2,900 2,745 2,834 1,880,300 2,878.4 2,641.3
10/07(水) 2,932 2,989 2,903 2,946 1,445,700 2,862.4 2,641.3
10/06(火) 2,823 2,944 2,775 2,935 2,261,600 2,813.2 2,634.6
10/05(月) 2,880 2,932 2,829 2,847 1,418,900 2,745.4 2,627.9
10/02(金) 2,804 2,857 2,722 2,830 1,486,500 2,684.0 2,623.9
10/01(木) 2,686 2,763 2,653 2,754 1,330,700 2,631.3 2,618.5
09/30(水) 2,696 2,720 2,651 2,700 1,050,700 2,588.9 2,610.5
09/29(火) 2,650 2,684 2,556 2,596 883,100 2,546.3 2,607.8
09/28(月) 2,578 2,614 2,540 2,540 1,057,000 2,516.9 2,610.2
09/25(金) 2,542 2,582 2,506 2,567 1,105,000 2,502.1 2,612.0
09/24(木) 2,544 2,578 2,493 2,542 1,396,500 2,478.6 2,620.8
09/18(金) 2,483 2,502 2,426 2,487 1,482,000 2,453.9 2,630.5
09/17(木) 2,502 2,504 2,428 2,449 1,051,000 2,472.1 2,639.1
09/16(水) 2,436 2,466 2,392 2,466 1,179,000 2,508.2 2,646.8
09/15(火) 2,407 2,506 2,390 2,449 1,300,500 2,570.7 2,651.1
09/14(月) 2,407 2,464 2,388 2,419 1,736,000 2,596.9 2,656.7
09/11(金) 2,506 2,578 2,477 2,578 1,397,000 2,647.3 2,658.2
09/10(木) 2,722 2,747 2,589 2,629 1,524,500 2,652.6 2,645.8
09/09(水) 2,618 2,809 2,618 2,779 1,985,000 2,641.2 2,637.3
09/08(火) 2,659 2,705 2,580 2,580 1,037,000 2,592.7 2,616.5
09/07(月) 2,654 2,697 2,650 2,671 1,042,500 2,621.1 2,598.2
09/04(金) 2,584 2,622 2,549 2,604 1,396,500 2,653.7 2,577.5
09/03(木) 2,593 2,633 2,546 2,572 1,533,500 2,689.0 2,553.3
09/02(水) 2,612 2,631 2,529 2,536 1,844,500 2,728.0 2,529.8
09/01(火) 2,754 2,794 2,682 2,722 1,701,500 2,770.1 2,510.1
08/31(月) 2,724 2,853 2,676 2,834 1,217,000 2,764.4 2,488.3
08/28(金) 2,843 2,857 2,767 2,781 1,755,000 2,708.7 2,461.2
08/27(木) 2,785 2,809 2,675 2,767 1,656,000 2,679.1 2,436.6
08/26(水) 2,712 2,756 2,644 2,747 1,542,500 2,656.8 2,411.0
08/25(火) 2,563 2,697 2,531 2,694 1,947,000 2,624.5 2,382.6
08/24(月) 2,639 2,676 2,546 2,555 1,475,000 2,643.1 2,354.2
08/21(金) 2,584 2,665 2,534 2,633 1,785,500 2,688.6 2,336.0
08/20(木) 2,633 2,728 2,578 2,656 2,346,000 2,702.6 2,320.9
08/19(水) 2,635 2,718 2,570 2,585 3,166,000 2,699.6 2,301.7
08/18(火) 2,805 2,893 2,756 2,786 2,483,500 2,697.3 2,284.6
08/17(月) 2,695 2,813 2,675 2,783 2,407,000 2,657.9 2,262.0
08/14(金) 2,654 2,786 2,640 2,703 2,756,000 2,592.7 2,238.1
08/13(木) 2,631 2,707 2,608 2,640 2,432,000 2,505.5 2,215.3
08/12(水) 2,565 2,604 2,474 2,574 2,970,500 2,460.8 2,200.0
08/10(月) 2,513 2,661 2,476 2,589 5,573,000 2,397.8 2,190.9
08/07(金) 2,324 2,483 2,161 2,457 5,260,500 2,304.6 2,182.6
08/06(木) 2,341 2,366 2,242 2,267 2,356,000 2,243.5 2,179.8
08/05(水) 2,341 2,432 2,316 2,417 2,626,000 2,190.5 2,187.9
08/04(火) 2,148 2,275 2,142 2,259 2,427,500 2,104.0 2,193.4
08/03(月) 2,140 2,153 2,024 2,123 3,014,000 2,060.8 2,204.8
07/31(金) 2,208 2,242 2,112 2,151 3,127,500 2,071.4 2,222.1
07/30(木) 1,952 2,068 1,949 2,002 1,989,500 2,072.2 2,242.0
07/29(水) 2,030 2,060 1,909 1,985 3,158,000 2,105.2 2,267.7
07/28(火) 2,085 2,121 2,021 2,043 2,364,500 2,133.6 2,296.5
07/27(月) 2,151 2,201 2,115 2,176 1,666,000 2,132.5 2,326.4
07/24(金) 2,163 2,191 2,125 2,155 1,714,500 2,094.2 2,348.3
07/23(木) 2,155 2,199 2,119 2,167 1,369,500 2,082.8 2,368.0
07/22(水) 2,087 2,204 2,081 2,127 2,737,000 2,100.6 2,386.9
07/21(火) 2,032 2,038 1,960 2,038 2,139,000 2,110.5 2,406.0
07/17(金) 2,019 2,051 1,913 1,985 2,275,000 2,134.7 2,421.7
07/16(木) 2,146 2,159 2,072 2,098 2,328,000 2,181.8 2,434.8
07/15(水) 2,206 2,275 2,172 2,256 1,608,500 2,199.2 2,441.4
07/14(火) 2,134 2,189 2,081 2,176 2,214,000 2,174.9 2,444.5
07/13(月) 2,199 2,250 2,140 2,159 2,074,000 2,191.2 2,457.8
07/10(金) 2,235 2,288 2,204 2,220 1,790,500 2,228.8 2,474.9
07/09(木) 2,138 2,241 2,138 2,186 1,960,500 2,261.0 2,498.8
07/08(水) 2,144 2,244 2,119 2,134 2,364,000 2,301.2 2,525.9
07/07(火) 2,330 2,369 2,210 2,258 1,573,500 2,368.3 2,560.6
07/06(月) 2,369 2,381 2,295 2,347 1,145,000 2,427.4 2,589.5
07/03(金) 2,333 2,383 2,286 2,381 1,380,500 2,467.2 2,611.7
07/02(木) 2,385 2,436 2,366 2,386 1,990,500 2,502.1 2,628.9
07/01(水) 2,639 2,661 2,458 2,470 1,965,500 2,554.8 2,640.9
06/30(火) 2,578 2,595 2,534 2,553 1,360,500 2,589.3 2,650.6
06/29(月) 2,557 2,601 2,466 2,546 1,541,000 2,619.6 2,655.4
06/26(金) 2,633 2,678 2,515 2,555 2,137,500 2,668.9 2,663.1
06/25(木) 2,750 2,760 2,629 2,650 2,188,000 2,702.6 2,664.7
06/24(水) 2,648 2,690 2,584 2,642 2,027,000 2,702.3 2,658.1
06/23(火) 2,957 2,976 2,688 2,705 3,920,000 2,701.5 2,651.5
06/22(月) 2,749 2,819 2,682 2,792 2,749,000 2,681.4 2,647.1
06/19(金) 2,849 3,039 2,707 2,724 6,873,500 2,609.0 2,647.7
06/18(木) 2,661 2,743 2,642 2,648 1,734,500 2,526.4 2,656.9
06/17(水) 2,551 2,669 2,521 2,639 1,159,000 2,449.8 2,679.8
06/16(火) 2,540 2,690 2,504 2,604 2,996,000 2,388.4 2,718.6
06/15(月) 2,428 2,460 2,377 2,430 1,721,500 2,369.4 2,753.4
06/12(金) 2,318 2,405 2,294 2,311 2,008,500 2,400.5 2,786.9
06/11(木) 2,206 2,286 2,134 2,265 2,040,000 2,502.1 2,822.8
06/10(水) 2,426 2,445 2,292 2,331 2,492,000 2,621.5 2,858.7
06/09(火) 2,587 2,595 2,436 2,510 2,737,500 2,755.7 2,881.6
06/08(月) 2,544 2,629 2,527 2,585 1,928,500 2,849.7 2,901.3
06/05(金) 2,684 2,855 2,658 2,819 2,022,500 2,912.7 2,916.1
06/04(木) 2,927 2,949 2,822 2,862 2,050,000 2,911.5 2,923.1
06/03(水) 3,090 3,141 2,963 3,003 2,675,500 2,876.3 2,926.2
06/02(火) 2,921 3,004 2,783 2,980 2,889,000 2,817.9 2,920.3
06/01(月) 2,824 2,938 2,771 2,900 2,349,500 2,756.9 2,920.5
05/29(金) 2,749 2,896 2,692 2,813 3,395,500 2,724.3 2,915.0
05/28(木) 2,631 2,714 2,563 2,686 2,321,000 2,680.7 2,909.3
05/27(水) 2,824 2,913 2,695 2,711 2,888,000 2,640.8 2,909.8
05/26(火) 2,794 2,807 2,675 2,675 1,959,500 2,594.2 2,913.0
05/25(月) 2,815 2,832 2,716 2,737 2,668,500 2,577.9 2,909.9
05/22(金) 2,578 2,652 2,521 2,595 3,717,500 2,591.9 2,907.8
05/21(木) 2,521 2,567 2,402 2,487 2,763,000 2,664.0 2,910.8
05/20(水) 2,521 2,536 2,421 2,477 3,880,500 2,810.7 2,917.0
05/19(火) 2,786 2,813 2,593 2,593 3,381,000 3,036.6 2,924.6
05/18(月) 2,961 2,995 2,807 2,807 2,668,000 3,213.3 2,927.8
05/15(金) 3,317 3,374 2,908 2,955 4,422,000 3,305.0 2,912.7
05/14(木) 3,611 3,643 3,018 3,220 8,187,000 3,355.8 2,892.1
05/13(水) 3,325 3,710 3,323 3,607 3,931,500 3,344.1 2,860.1
05/12(火) 3,313 3,526 3,298 3,476 4,107,000 3,203.4 2,810.6
05/11(月) 3,368 3,420 3,131 3,266 3,830,500 3,108.7 2,768.6
05/08(金) 3,154 3,211 3,093 3,209 2,103,000 3,046.5 2,729.3
05/07(木) 3,067 3,162 3,057 3,162 2,613,000 3,003.7 2,699.0
05/01(金) 2,957 2,995 2,896 2,904 1,363,000 2,958.9 2,674.7
04/30(木) 2,923 3,039 2,866 3,003 1,746,500 2,949.4 2,662.0
04/28(火) 2,957 2,987 2,913 2,955 1,372,000 2,945.6 2,646.2
04/27(月) 2,948 3,056 2,898 2,995 2,565,500 2,907.4 2,625.0
04/24(金) 2,968 2,995 2,894 2,938 1,796,000 2,842.5 2,597.6
04/23(木) 2,995 3,040 2,815 2,857 2,452,000 2,794.4 2,579.3
04/22(水) 2,830 2,993 2,773 2,984 3,223,500 2,781.1 2,569.8
04/21(火) 2,728 2,815 2,728 2,764 1,271,500 2,704.2 2,551.5
04/20(月) 2,711 2,741 2,665 2,671 1,030,500 2,688.2 2,546.9
04/17(金) 2,788 2,819 2,695 2,697 1,508,500 2,687.9 2,547.0
04/16(木) 2,599 2,853 2,585 2,790 2,958,000 2,676.9 2,547.4
04/15(水) 2,741 2,747 2,584 2,599 2,075,500 2,652.6 2,546.5
04/14(火) 2,726 2,756 2,661 2,684 1,576,000 2,667.0 2,550.2
04/13(月) 2,627 2,743 2,608 2,669 1,544,500 2,616.2 2,545.6
04/10(金) 2,676 2,705 2,629 2,642 1,608,500 2,570.7 2,549.0
04/09(木) 2,665 2,697 2,616 2,669 1,464,500 2,526.4 2,559.1
04/08(水) 2,601 2,673 2,568 2,671 1,747,500 2,466.5 2,563.3
04/07(火) 2,430 2,432 2,371 2,430 1,020,000 2,417.6 2,577.7
04/06(月) 2,434 2,460 2,402 2,441 924,000 2,388.0 2,611.1
04/03(金) 2,472 2,481 2,419 2,421 1,107,500 2,390.3 2,629.5
04/02(木) 2,483 2,525 2,349 2,369 1,714,000 2,417.1 2,651.1
04/01(水) 2,424 2,434 2,385 2,426 1,697,000 2,460.5 2,675.0
03/31(火) 2,275 2,383 2,256 2,282 1,770,000 2,496.7 2,693.5
03/30(月) 2,394 2,462 2,371 2,453 1,405,000 2,525.2 2,709.6
03/27(金) 2,530 2,570 2,478 2,555 1,812,000 2,496.4 2,719.2
03/26(木) 2,607 2,660 2,551 2,587 1,319,000 2,481.8 2,723.2
03/25(水) 2,547 2,628 2,538 2,607 1,603,000 2,488.5 2,724.9
03/24(火) 2,446 2,495 2,356 2,425 1,963,500 2,472.0 2,726.9
03/23(月) 2,365 2,401 2,290 2,309 1,940,000 2,517.1 2,734.5
03/19(木) 2,564 2,579 2,481 2,481 2,152,000 2,589.5 2,750.8
03/18(水) 2,620 2,626 2,566 2,620 1,289,500 2,634.9 2,755.3
03/17(火) 2,677 2,692 2,513 2,525 1,523,000 2,664.6 2,749.8
03/16(月) 2,701 2,712 2,577 2,650 1,382,500 2,698.0 2,743.4
03/13(金) 2,600 2,712 2,594 2,671 1,701,500 2,681.5 2,728.5
03/12(木) 2,724 2,791 2,688 2,709 1,543,000 2,698.0 2,713.2
03/11(水) 2,804 2,891 2,755 2,769 2,543,500 2,735.2 2,696.7
03/10(火) 2,637 2,780 2,622 2,692 2,383,500 2,736.3 2,672.0
03/09(月) 2,519 2,596 2,440 2,568 3,141,000 2,804.2 2,651.0
03/06(金) 2,819 2,877 2,722 2,754 2,779,500 2,943.9 2,636.6
03/05(木) 3,011 3,048 2,859 2,894 3,352,000 2,973.2 2,613.8
03/04(水) 2,881 2,992 2,725 2,774 4,318,500 2,986.7 2,584.5
03/03(火) 3,296 3,360 3,003 3,031 5,138,500 3,025.0 2,558.8
03/02(月) 2,847 3,272 2,844 3,266 7,306,000 2,996.4 2,523.6
02/27(金) 2,834 2,921 2,787 2,900 2,552,500 2,880.4 2,479.1
02/26(木) 3,022 3,091 2,904 2,962 3,633,500 2,838.8 2,449.2
02/25(水) 2,979 3,033 2,877 2,966 3,449,000 2,777.2 2,414.4
02/24(火) 2,799 2,934 2,754 2,889 3,619,500 2,710.0 2,382.1
02/20(金) 2,645 2,688 2,605 2,686 1,599,000 2,663.8 2,353.4
02/19(木) 2,626 2,727 2,618 2,692 1,618,000 2,649.6 2,329.2
02/18(水) 2,628 2,739 2,615 2,654 1,922,500 2,654.5 2,305.2
02/17(火) 2,643 2,658 2,564 2,630 1,168,000 2,642.4 2,282.7
02/16(月) 2,628 2,673 2,602 2,658 1,155,000 2,613.2 2,260.1
02/13(金) 2,628 2,693 2,588 2,615 2,026,500 2,554.2 2,237.8
02/12(木) 2,571 2,784 2,553 2,716 3,534,000 2,487.0 2,218.7
02/10(火) 2,566 2,748 2,566 2,594 3,577,000 2,401.8 2,194.0
02/09(月) 2,483 2,534 2,215 2,483 5,946,500 2,342.1 2,172.5
02/06(金) 2,222 2,378 2,204 2,363 2,793,000 2,275.7 2,150.8
02/05(木) 2,297 2,346 2,236 2,279 1,449,000 2,236.3 2,135.1
02/04(水) 2,284 2,346 2,267 2,290 1,783,000 2,222.0 2,122.4
02/03(火) 2,187 2,309 2,166 2,296 1,917,000 2,201.0 2,111.3
02/02(月) 2,177 2,245 2,123 2,151 1,397,500 2,173.9 2,099.7
01/30(金) 2,175 2,205 2,100 2,166 1,755,000 2,170.2 2,094.4
01/29(木) 2,219 2,273 2,145 2,207 1,916,500 2,167.2 2,089.5
01/28(水) 2,187 2,205 2,138 2,185 2,624,500 2,156.7 2,079.9
01/27(火) 2,132 2,174 2,089 2,160 1,477,000 2,149.9 2,068.5
01/26(月) 2,108 2,205 2,108 2,132 1,251,000 2,136.4 2,060.1
01/23(金) 2,155 2,187 2,121 2,151 1,049,500 2,141.3 2,052.2
01/22(木) 2,175 2,177 2,087 2,155 1,257,500 2,145.4 2,047.9
01/21(水) 2,025 2,174 2,025 2,151 1,148,000 2,130.8 2,044.7
01/20(火) 2,147 2,187 2,080 2,093 1,022,500 2,118.8 2,040.1
01/19(月) 2,144 2,160 2,076 2,157 1,000,000 2,118.8 2,038.4
01/16(金) 2,061 2,172 2,055 2,172 911,500 2,100.0 2,035.1
01/15(木) 2,097 2,123 2,061 2,082 1,005,000 2,086.1 2,032.0
01/14(水) 2,102 2,110 2,074 2,091 817,500 2,097.0 2,032.6
01/13(火) 2,175 2,175 2,059 2,093 930,500 2,098.5 2,033.1
01/09(金) 2,114 2,121 1,999 2,063 1,004,500 2,091.4 2,031.4
01/08(木) 2,127 2,153 2,093 2,102 1,077,000 2,067.0 2,033.2
01/07(水) 2,100 2,194 2,091 2,136 1,431,500 2,040.7 2,033.0
01/06(火) 2,112 2,170 2,068 2,098 1,718,000 2,005.8 2,027.6
01/05(月) 1,978 2,070 1,975 2,057 1,308,000 1,988.5 2,025.0
12/30(火) 1,937 1,967 1,928 1,941 535,000 1,978.0 2,023.6
12/29(月) 1,976 2,005 1,954 1,971 951,500 1,993.8 2,022.7
12/26(金) 2,023 2,042 1,950 1,961 832,000 2,008.0 2,020.9
12/25(木) 2,016 2,023 1,980 2,012 504,500 2,009.5 2,022.7
12/24(水) 2,020 2,052 1,997 2,005 759,500 1,986.6 2,019.8
12/23(火) 2,027 2,037 1,995 2,020 723,000 1,976.1 2,015.9
12/22(月) 2,025 2,087 2,012 2,042 1,611,000 1,959.2 2,017.7
12/19(金) 1,950 1,988 1,945 1,969 1,574,000 1,959.2 2,017.1
12/18(木) 1,879 1,928 1,868 1,898 1,089,500 1,980.6 2,020.6
12/17(水) 1,948 1,965 1,916 1,952 1,330,000 2,008.0 2,015.6
12/16(火) 2,016 2,031 1,926 1,935 1,477,000 2,027.9 1,997.2
12/15(月) 2,020 2,055 1,975 2,042 884,500 2,055.7 1,979.9
12/12(金) 2,082 2,082 2,046 2,076 684,500 2,065.8 1,955.8
12/11(木) 2,091 2,115 2,033 2,035 866,000 2,070.3 1,932.3
12/10(水) 2,083 2,085 2,044 2,052 1,134,500 2,083.8 1,908.1
12/09(火) 2,085 2,104 2,053 2,074 785,500 2,083.5 1,884.1
12/08(月) 2,100 2,117 2,065 2,093 1,447,000 2,090.2 1,857.6
12/05(金) 2,082 2,114 2,063 2,098 705,500 2,091.4 1,830.6
12/04(木) 2,074 2,117 2,057 2,102 1,178,000 2,071.8 1,800.9
12/03(水) 2,110 2,130 2,037 2,050 2,042,500 2,057.9 1,771.1
12/02(火) 2,083 2,144 2,072 2,108 2,030,000 2,052.3 1,745.2
12/01(月) 2,033 2,145 2,033 2,098 3,486,500 2,014.4 1,715.5
11/28(金) 2,035 2,052 1,992 2,001 1,073,500 1,979.9 1,685.8
11/27(木) 2,014 2,035 2,007 2,033 1,098,000 1,981.4 1,659.6
11/26(水) 1,941 2,035 1,930 2,022 2,188,500 1,962.6 1,631.9
11/25(火) 1,946 2,001 1,868 1,918 2,345,500 1,939.7 -
11/21(金) 1,869 1,952 1,869 1,926 3,940,500 1,969.0 -
11/20(木) 2,065 2,076 1,976 2,008 3,094,500 1,989.2 -
11/19(水) 1,916 2,061 1,860 1,939 5,423,500 1,998.6 -
11/18(火) 2,008 2,042 1,907 1,907 3,577,500 1,965.6 -
11/17(月) 2,020 2,076 1,986 2,065 2,621,500 1,882.6 -
11/14(金) 1,995 2,151 1,943 2,027 11,092,500 1,770.4 -
11/13(木) 1,999 2,055 1,973 2,055 9,007,500 1,652.9 -
11/12(水) 1,498 1,774 1,445 1,774 9,346,000 1,539.1 -
11/11(火) 1,532 1,567 1,472 1,492 2,350,000 1,470.4 -
11/10(月) 1,496 1,530 1,477 1,503 2,095,000 1,462.6 -
11/07(金) 1,434 1,458 1,415 1,440 1,675,500 1,444.2 -
11/06(木) 1,447 1,505 1,440 1,487 1,517,000 1,439.7 -
11/05(水) 1,396 1,432 1,344 1,430 2,498,000 1,413.8 -
11/04(火) 1,440 1,507 1,430 1,453 3,374,500 1,398.7 -
10/31(金) 1,417 1,434 1,389 1,412 1,404,000 1,389.0 -
10/30(木) 1,368 1,430 1,366 1,417 2,615,500 1,379.6 -
10/29(水) 1,368 1,395 1,357 1,357 1,199,000 1,367.2 -
10/28(火) 1,376 1,387 1,355 1,355 1,094,500 1,365.3 -
10/27(月) 1,389 1,404 1,376 1,404 1,168,000 1,362.0 -
10/24(金) 1,363 1,385 1,361 1,365 1,025,500 1,351.1 -
10/23(木) 1,338 1,385 1,336 1,355 1,391,500 1,343.2 -
10/22(水) 1,340 1,359 1,331 1,348 889,500 1,348.1 -
10/21(火) 1,350 1,363 1,327 1,338 1,308,000 1,353.3 -
同セクター(非鉄金属)で いま逆張りシグナルが出ている銘柄
同セクター(非鉄金属)の関連銘柄
ヘルプ
?