ＳＣＲＥＥＮホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 16,665 | 16,665 | 16,125 | 16,220 | -10 | -0.1% | 2,044,800 |
| 2024/04/25 | 16,490 | 16,775 | 16,215 | 16,230 | -660 | -3.9% | 1,949,600 |
| 2024/04/24 | 16,815 | 16,920 | 16,575 | 16,890 | +745 | +4.6% | 2,269,500 |
| 2024/04/23 | 16,630 | 16,640 | 15,955 | 16,145 | +120 | +0.7% | 2,438,200 |
| 2024/04/22 | 16,435 | 16,770 | 15,725 | 16,025 | -785 | -4.7% | 3,535,600 |
| 2024/04/19 | 17,300 | 17,470 | 16,200 | 16,810 | -1,255 | -6.9% | 3,845,800 |
| 2024/04/18 | 17,360 | 18,170 | 17,075 | 18,065 | +325 | +1.8% | 2,898,800 |
| 2024/04/17 | 18,350 | 18,475 | 17,720 | 17,740 | -235 | -1.3% | 2,755,200 |
| 2024/04/16 | 18,130 | 18,310 | 17,740 | 17,975 | -545 | -2.9% | 2,149,800 |
| 2024/04/15 | 18,300 | 18,545 | 18,130 | 18,520 | -85 | -0.5% | 1,670,600 |
| 2024/04/12 | 19,100 | 19,330 | 18,605 | 18,605 | +130 | +0.7% | 3,154,900 |
| 2024/04/11 | 18,300 | 18,515 | 17,810 | 18,475 | -385 | -2% | 3,807,300 |
| 2024/04/10 | 18,825 | 18,960 | 18,580 | 18,860 | +110 | +0.6% | 1,758,000 |
| 2024/04/09 | 18,550 | 18,865 | 18,505 | 18,750 | +455 | +2.5% | 2,054,300 |
| 2024/04/08 | 18,520 | 18,760 | 18,160 | 18,295 | +10 | +0.1% | 2,098,000 |
| 2024/04/05 | 18,500 | 18,565 | 18,135 | 18,285 | -795 | -4.2% | 2,484,400 |
| 2024/04/04 | 19,245 | 19,350 | 19,005 | 19,080 | +80 | +0.4% | 2,406,200 |
| 2024/04/03 | 18,500 | 19,295 | 18,480 | 19,000 | +140 | +0.7% | 2,906,200 |
| 2024/04/02 | 18,990 | 19,115 | 18,780 | 18,860 | +100 | +0.5% | 2,194,800 |
| 2024/04/01 | 19,980 | 20,020 | 18,720 | 18,760 | -1,205 | -6% | 3,403,800 |
| 2024/03/29 | 19,600 | 19,980 | 19,205 | 19,965 | +475 | +2.4% | 3,552,800 |
| 2024/03/28 | 19,090 | 19,520 | 19,020 | 19,490 | +55 | +0.3% | 2,777,600 |
| 2024/03/27 | 19,440 | 19,525 | 18,970 | 19,435 | -5 | ±0% | 3,323,900 |
| 2024/03/26 | 18,845 | 19,495 | 18,750 | 19,440 | +770 | +4.1% | 3,831,600 |
| 2024/03/25 | 18,850 | 18,930 | 18,580 | 18,670 | -70 | -0.4% | 1,871,500 |
| 2024/03/22 | 19,000 | 19,010 | 18,595 | 18,740 | -150 | -0.8% | 2,710,800 |
| 2024/03/21 | 19,030 | 19,060 | 18,510 | 18,890 | +475 | +2.6% | 3,171,300 |
| 2024/03/19 | 18,000 | 18,475 | 17,905 | 18,415 | +75 | +0.4% | 3,416,000 |
| 2024/03/18 | 17,685 | 18,340 | 17,595 | 18,340 | +765 | +4.4% | 2,470,200 |
| 2024/03/15 | 17,850 | 17,890 | 17,415 | 17,575 | -535 | -3% | 3,233,400 |
| 2024/03/14 | 17,895 | 18,140 | 17,360 | 18,110 | +25 | +0.1% | 3,440,500 |
| 2024/03/13 | 18,290 | 18,545 | 17,755 | 18,085 | +195 | +1.1% | 4,144,400 |
| 2024/03/12 | 17,595 | 18,160 | 17,275 | 17,890 | +265 | +1.5% | 4,278,300 |
| 2024/03/11 | 16,840 | 17,680 | 16,735 | 17,625 | -815 | -4.4% | 4,756,600 |
| 2024/03/08 | 18,860 | 19,400 | 18,440 | 18,440 | -380 | -2% | 5,501,000 |
| 2024/03/07 | 20,155 | 20,440 | 18,680 | 18,820 | -1,225 | -6.1% | 6,764,400 |
| 2024/03/06 | 19,275 | 20,065 | 19,240 | 20,045 | +600 | +3.1% | 4,983,200 |
| 2024/03/05 | 19,340 | 19,530 | 18,935 | 19,445 | -55 | -0.3% | 3,663,800 |
| 2024/03/04 | 19,850 | 19,910 | 19,405 | 19,500 | +80 | +0.4% | 4,339,800 |
| 2024/03/01 | 19,090 | 19,430 | 18,800 | 19,420 | +685 | +3.7% | 4,893,200 |
| 2024/02/29 | 18,500 | 18,980 | 18,360 | 18,735 | -165 | -0.9% | 8,833,000 |
| 2024/02/28 | 19,200 | 19,585 | 18,900 | 18,900 | -605 | -3.1% | 4,691,000 |
| 2024/02/27 | 19,280 | 19,670 | 19,015 | 19,505 | +300 | +1.6% | 4,521,400 |
| 2024/02/26 | 20,295 | 20,295 | 19,140 | 19,205 | -690 | -3.5% | 6,517,900 |
| 2024/02/22 | 19,660 | 19,930 | 18,960 | 19,895 | +1,835 | +10.2% | 8,678,400 |
| 2024/02/21 | 18,020 | 18,690 | 17,865 | 18,060 | -390 | -2.1% | 5,028,600 |
| 2024/02/20 | 18,450 | 19,130 | 18,290 | 18,450 | +100 | +0.5% | 6,154,800 |
| 2024/02/19 | 18,390 | 18,940 | 17,965 | 18,350 | -430 | -2.3% | 5,996,000 |
| 2024/02/16 | 19,870 | 20,350 | 17,540 | 18,780 | -620 | -3.2% | 14,208,200 |
| 2024/02/15 | 18,730 | 19,450 | 18,555 | 19,400 | +1,125 | +6.2% | 5,022,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「スクリン」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 |
|---|---|---|---|---|---|---|---|---|
| スクリン | 1,622,000円 | +8.5% | +14.4% | 1.25% | 24.04倍 | 4.86倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| ＴＤＫ | 731,200円 | -4.2% | +1.7% | 1.59% | 23.12倍 | 1.70倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 安川電 | 636,000円 | +0.8% | +7.1% | 1.07% | 30.79倍 | 4.16倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 248,700円 | +12.1% | +13.5% | 1.13% | 29.81倍 | 3.70倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 富士電機 | 990,200円 | +1.0% | +1.6% | 1.36% | 18.49倍 | 2.35倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
