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 |
---|---|---|---|---|---|---|---|
2025/02/14 | 9,993 | 10,530 | 9,912 | 10,185 | +145 | +1.4% | 3,177,700 |
2025/02/13 | 10,065 | 10,190 | 10,020 | 10,040 | -10 | -0.1% | 1,001,800 |
2025/02/12 | 10,235 | 10,265 | 9,981 | 10,050 | -90 | -0.9% | 1,401,600 |
2025/02/10 | 10,290 | 10,305 | 10,055 | 10,140 | -65 | -0.6% | 1,180,800 |
2025/02/07 | 10,540 | 10,545 | 10,190 | 10,205 | -470 | -4.4% | 1,642,000 |
2025/02/06 | 10,300 | 10,715 | 10,165 | 10,675 | +420 | +4.1% | 1,548,900 |
2025/02/05 | 10,475 | 10,560 | 10,155 | 10,255 | -205 | -2% | 1,704,200 |
2025/02/04 | 10,660 | 10,900 | 10,455 | 10,460 | -75 | -0.7% | 2,050,900 |
2025/02/03 | 10,955 | 11,300 | 10,480 | 10,535 | -390 | -3.6% | 3,748,500 |
2025/01/31 | 10,885 | 11,025 | 10,790 | 10,925 | +100 | +0.9% | 1,869,800 |
2025/01/30 | 10,510 | 10,825 | 10,450 | 10,825 | +150 | +1.4% | 1,721,700 |
2025/01/29 | 10,395 | 10,730 | 10,210 | 10,675 | +470 | +4.6% | 1,660,800 |
2025/01/28 | 10,170 | 10,445 | 10,165 | 10,205 | -495 | -4.6% | 1,995,200 |
2025/01/27 | 11,100 | 11,155 | 10,645 | 10,700 | -575 | -5.1% | 1,701,200 |
2025/01/24 | 11,290 | 11,410 | 11,165 | 11,275 | -130 | -1.1% | 1,294,500 |
2025/01/23 | 11,615 | 11,840 | 11,320 | 11,405 | -80 | -0.7% | 2,470,600 |
2025/01/22 | 11,165 | 11,490 | 11,065 | 11,485 | +575 | +5.3% | 2,338,000 |
2025/01/21 | 11,130 | 11,295 | 10,805 | 10,910 | -120 | -1.1% | 2,239,900 |
2025/01/20 | 10,895 | 11,220 | 10,825 | 11,030 | +345 | +3.2% | 2,084,100 |
2025/01/17 | 10,395 | 10,770 | 10,370 | 10,685 | +100 | +0.9% | 2,724,800 |
2025/01/16 | 10,170 | 11,000 | 9,832 | 10,585 | +550 | +5.5% | 2,883,500 |
2025/01/15 | 10,080 | 10,340 | 9,914 | 10,035 | -45 | -0.4% | 1,741,500 |
2025/01/14 | 10,180 | 10,395 | 9,970 | 10,080 | ±0 | ±0% | 2,237,400 |
2025/01/10 | 10,055 | 10,330 | 10,050 | 10,080 | -70 | -0.7% | 1,218,200 |
2025/01/09 | 10,335 | 10,370 | 10,085 | 10,150 | -230 | -2.2% | 1,316,000 |
2025/01/08 | 9,977 | 10,410 | 9,885 | 10,380 | +270 | +2.7% | 1,804,000 |
2025/01/07 | 9,915 | 10,245 | 9,892 | 10,110 | +495 | +5.1% | 2,039,100 |
2025/01/06 | 9,540 | 9,707 | 9,474 | 9,615 | +125 | +1.3% | 1,185,800 |
2024/12/30 | 9,600 | 9,616 | 9,479 | 9,490 | -148 | -1.5% | 900,000 |
2024/12/27 | 9,437 | 9,656 | 9,396 | 9,638 | +241 | +2.6% | 1,072,100 |
2024/12/26 | 9,331 | 9,470 | 9,308 | 9,397 | -15 | -0.2% | 856,000 |
2024/12/25 | 9,385 | 9,412 | 9,270 | 9,412 | +29 | +0.3% | 881,600 |
2024/12/24 | 9,450 | 9,547 | 9,326 | 9,383 | +56 | +0.6% | 976,300 |
2024/12/23 | 9,278 | 9,360 | 9,156 | 9,327 | +49 | +0.5% | 1,370,600 |
2024/12/20 | 9,425 | 9,627 | 9,255 | 9,278 | -23 | -0.2% | 2,505,600 |
2024/12/19 | 9,095 | 9,425 | 9,051 | 9,301 | +71 | +0.8% | 2,198,800 |
2024/12/18 | 9,270 | 9,390 | 9,173 | 9,230 | +24 | +0.3% | 1,400,700 |
2024/12/17 | 9,229 | 9,346 | 9,067 | 9,206 | +35 | +0.4% | 1,487,200 |
2024/12/16 | 9,300 | 9,380 | 9,165 | 9,171 | -131 | -1.4% | 1,196,900 |
2024/12/13 | 9,612 | 9,656 | 9,280 | 9,302 | -330 | -3.4% | 1,784,500 |
2024/12/12 | 9,858 | 9,858 | 9,632 | 9,632 | -76 | -0.8% | 1,518,200 |
2024/12/11 | 9,650 | 9,711 | 9,520 | 9,708 | +23 | +0.2% | 1,301,500 |
2024/12/10 | 9,439 | 9,685 | 9,408 | 9,685 | +279 | +3% | 1,564,900 |
2024/12/09 | 9,732 | 9,738 | 9,389 | 9,406 | -259 | -2.7% | 1,455,100 |
2024/12/06 | 9,830 | 9,850 | 9,595 | 9,665 | -355 | -3.5% | 1,841,300 |
2024/12/05 | 10,235 | 10,280 | 9,927 | 10,020 | +10 | +0.1% | 1,373,500 |
2024/12/04 | 10,265 | 10,290 | 9,962 | 10,010 | -180 | -1.8% | 1,340,500 |
2024/12/03 | 10,350 | 10,550 | 10,170 | 10,190 | +406 | +4.1% | 3,188,700 |
2024/12/02 | 9,700 | 9,874 | 9,612 | 9,784 | +382 | +4.1% | 2,666,300 |
2024/11/29 | 9,440 | 9,533 | 9,182 | 9,402 | -133 | -1.4% | 2,459,200 |
1~
50
件表示中 / 3640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 | 1,018,500円 | +22.0% | +35.2% | 2.78% | 10.84倍 | 2.51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 | 1,560,500円 | +12.4% | +26.8% | 1.85% | 19.02倍 | 7.83倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
安川電 | 418,700円 | -4.8% | +26.7% | 1.62% | 17.24倍 | 2.70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 |
富士電機 | 687,000円 | +1.0% | +3.4% | 2.18% | 11.77倍 | 1.63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 |
ミネベアミツミ | 238,800円 | +7.0% | +5.9% | 1.88% | 16.83倍 | 1.34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