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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 13,080 | 13,520 | 12,930 | 13,255 | +425 | +3.3% | 2,128,800 |
| 2025/09/17 | 12,870 | 13,105 | 12,780 | 12,830 | -70 | -0.5% | 1,903,900 |
| 2025/09/16 | 12,620 | 12,980 | 12,580 | 12,900 | +745 | +6.1% | 2,276,600 |
| 2025/09/12 | 12,620 | 12,625 | 12,020 | 12,155 | -290 | -2.3% | 2,356,100 |
| 2025/09/11 | 11,760 | 12,445 | 11,740 | 12,445 | +750 | +6.4% | 2,314,400 |
| 2025/09/10 | 11,540 | 11,880 | 11,540 | 11,695 | +210 | +1.8% | 1,347,000 |
| 2025/09/09 | 11,390 | 11,940 | 11,295 | 11,485 | +270 | +2.4% | 1,853,900 |
| 2025/09/08 | 10,950 | 11,215 | 10,850 | 11,215 | +410 | +3.8% | 1,118,300 |
| 2025/09/05 | 11,030 | 11,160 | 10,800 | 10,805 | -70 | -0.6% | 886,000 |
| 2025/09/04 | 10,740 | 10,930 | 10,720 | 10,875 | +200 | +1.9% | 888,200 |
| 2025/09/03 | 10,800 | 10,955 | 10,670 | 10,675 | -235 | -2.2% | 876,600 |
| 2025/09/02 | 11,000 | 11,075 | 10,905 | 10,910 | -60 | -0.5% | 804,900 |
| 2025/09/01 | 11,080 | 11,080 | 10,740 | 10,970 | -410 | -3.6% | 1,221,600 |
| 2025/08/29 | 11,430 | 11,525 | 11,250 | 11,380 | -85 | -0.7% | 872,200 |
| 2025/08/28 | 11,120 | 11,510 | 11,090 | 11,465 | +195 | +1.7% | 922,000 |
| 2025/08/27 | 11,430 | 11,440 | 11,250 | 11,270 | -250 | -2.2% | 939,200 |
| 2025/08/26 | 11,530 | 11,655 | 11,400 | 11,520 | +95 | +0.8% | 1,265,300 |
| 2025/08/25 | 11,595 | 11,645 | 11,210 | 11,425 | +50 | +0.4% | 1,293,900 |
| 2025/08/22 | 11,170 | 11,490 | 11,145 | 11,375 | +205 | +1.8% | 1,005,700 |
| 2025/08/21 | 11,220 | 11,330 | 11,085 | 11,170 | -20 | -0.2% | 818,100 |
| 2025/08/20 | 11,530 | 11,710 | 11,150 | 11,190 | -410 | -3.5% | 1,398,500 |
| 2025/08/19 | 11,295 | 11,670 | 11,255 | 11,600 | +400 | +3.6% | 1,294,700 |
| 2025/08/18 | 11,555 | 11,570 | 11,200 | 11,200 | -355 | -3.1% | 1,303,200 |
| 2025/08/15 | 11,650 | 11,730 | 11,270 | 11,555 | -200 | -1.7% | 2,058,900 |
| 2025/08/14 | 12,075 | 12,130 | 11,730 | 11,755 | -300 | -2.5% | 1,032,300 |
| 2025/08/13 | 12,480 | 12,510 | 12,055 | 12,055 | -170 | -1.4% | 1,540,200 |
| 2025/08/12 | 12,065 | 12,395 | 12,010 | 12,225 | +175 | +1.5% | 1,604,700 |
| 2025/08/08 | 11,850 | 12,225 | 11,750 | 12,050 | +330 | +2.8% | 1,615,400 |
| 2025/08/07 | 11,335 | 11,870 | 11,280 | 11,720 | +115 | +1% | 1,191,800 |
| 2025/08/06 | 11,705 | 11,755 | 11,500 | 11,605 | -310 | -2.6% | 1,392,800 |
| 2025/08/05 | 11,670 | 11,990 | 11,620 | 11,915 | +330 | +2.8% | 1,616,800 |
| 2025/08/04 | 11,010 | 11,680 | 11,005 | 11,585 | +145 | +1.3% | 1,656,900 |
| 2025/08/01 | 11,280 | 11,690 | 11,070 | 11,440 | -540 | -4.5% | 2,612,800 |
| 2025/07/31 | 11,640 | 12,160 | 11,475 | 11,980 | +415 | +3.6% | 2,521,900 |
| 2025/07/30 | 11,440 | 11,670 | 11,290 | 11,565 | +365 | +3.3% | 1,918,000 |
| 2025/07/29 | 11,065 | 11,585 | 11,045 | 11,200 | +170 | +1.5% | 3,552,000 |
| 2025/07/28 | 11,120 | 11,635 | 11,030 | 11,030 | -1,190 | -9.7% | 4,259,500 |
| 2025/07/25 | 12,330 | 12,355 | 12,010 | 12,220 | -70 | -0.6% | 1,322,000 |
| 2025/07/24 | 12,505 | 12,700 | 12,255 | 12,290 | +65 | +0.5% | 1,297,800 |
| 2025/07/23 | 12,140 | 12,345 | 11,950 | 12,225 | +185 | +1.5% | 1,214,500 |
| 2025/07/22 | 12,025 | 12,100 | 11,900 | 12,040 | +30 | +0.2% | 980,800 |
| 2025/07/18 | 12,080 | 12,215 | 11,785 | 12,010 | -100 | -0.8% | 1,174,600 |
| 2025/07/17 | 11,850 | 12,190 | 11,740 | 12,110 | +50 | +0.4% | 1,340,700 |
| 2025/07/16 | 12,170 | 12,350 | 12,005 | 12,060 | -30 | -0.2% | 1,612,500 |
| 2025/07/15 | 11,790 | 12,090 | 11,665 | 12,090 | +270 | +2.3% | 1,199,300 |
| 2025/07/14 | 11,905 | 12,080 | 11,790 | 11,820 | -160 | -1.3% | 814,000 |
| 2025/07/11 | 12,130 | 12,165 | 11,870 | 11,980 | -15 | -0.1% | 1,050,100 |
| 2025/07/10 | 12,190 | 12,220 | 11,985 | 11,995 | -165 | -1.4% | 1,410,200 |
| 2025/07/09 | 12,250 | 12,320 | 11,980 | 12,160 | +140 | +1.2% | 1,306,000 |
| 2025/07/08 | 11,800 | 12,170 | 11,695 | 12,020 | +165 | +1.4% | 1,734,000 |
1～
50
件表示中 / 3786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 | 1,325,500円 | -0.7% | -15.4% | 2.11% | 14.23倍 | 2.98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 |
| レーザーテク | 1,705,500円 | -20.5% | -28.8% | 1.93% | 25.61倍 | 7.32倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| 富士電機 | 994,600円 | +2.8% | +3.2% | 1.61% | 17.14倍 | 2.12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 |
| シスメックス | 191,000円 | +5.2% | +7.9% | 1.99% | 20.90倍 | 2.57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 |
| ミネベアミツミ | 277,200円 | -0.8% | +15.0% | 1.80% | 16.55倍 | 1.50倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
