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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 14,350 | 14,800 | 14,275 | 14,660 | +145 | +1% | 648,300 |
| 2023/08/08 | 14,900 | 15,020 | 14,495 | 14,515 | -385 | -2.6% | 865,500 |
| 2023/08/07 | 14,900 | 14,970 | 14,620 | 14,900 | -210 | -1.4% | 598,200 |
| 2023/08/04 | 15,005 | 15,250 | 14,935 | 15,110 | +155 | +1% | 432,400 |
| 2023/08/03 | 14,850 | 15,055 | 14,765 | 14,955 | -205 | -1.4% | 636,600 |
| 2023/08/02 | 15,415 | 15,550 | 14,975 | 15,160 | -365 | -2.4% | 1,034,900 |
| 2023/08/01 | 15,200 | 15,650 | 15,150 | 15,525 | +185 | +1.2% | 859,200 |
| 2023/07/31 | 15,860 | 15,865 | 15,190 | 15,340 | -480 | -3% | 1,916,300 |
| 2023/07/28 | 15,570 | 15,900 | 15,420 | 15,820 | +145 | +0.9% | 980,200 |
| 2023/07/27 | 15,220 | 15,675 | 15,210 | 15,675 | +205 | +1.3% | 732,600 |
| 2023/07/26 | 15,455 | 15,655 | 15,405 | 15,470 | +205 | +1.3% | 726,900 |
| 2023/07/25 | 15,200 | 15,290 | 15,005 | 15,265 | +85 | +0.6% | 562,600 |
| 2023/07/24 | 14,960 | 15,195 | 14,820 | 15,180 | +340 | +2.3% | 726,100 |
| 2023/07/21 | 15,020 | 15,260 | 14,805 | 14,840 | -760 | -4.9% | 1,555,900 |
| 2023/07/20 | 15,600 | 15,840 | 15,470 | 15,600 | -380 | -2.4% | 913,600 |
| 2023/07/19 | 15,795 | 15,985 | 15,510 | 15,980 | +275 | +1.8% | 821,500 |
| 2023/07/18 | 15,820 | 15,870 | 15,505 | 15,705 | -40 | -0.3% | 767,900 |
| 2023/07/14 | 15,700 | 15,830 | 15,460 | 15,745 | +285 | +1.8% | 818,400 |
| 2023/07/13 | 15,410 | 15,590 | 15,060 | 15,460 | +255 | +1.7% | 773,200 |
| 2023/07/12 | 15,695 | 15,740 | 15,125 | 15,205 | -590 | -3.7% | 942,500 |
| 2023/07/11 | 15,705 | 15,835 | 15,530 | 15,795 | +410 | +2.7% | 614,400 |
| 2023/07/10 | 15,650 | 15,830 | 15,310 | 15,385 | -245 | -1.6% | 735,100 |
| 2023/07/07 | 15,815 | 16,040 | 15,620 | 15,630 | -250 | -1.6% | 711,500 |
| 2023/07/06 | 15,890 | 16,210 | 15,865 | 15,880 | -410 | -2.5% | 653,300 |
| 2023/07/05 | 16,500 | 16,580 | 16,150 | 16,290 | -195 | -1.2% | 738,900 |
| 2023/07/04 | 16,570 | 16,865 | 16,445 | 16,485 | -200 | -1.2% | 729,100 |
| 2023/07/03 | 16,440 | 16,720 | 16,415 | 16,685 | +445 | +2.7% | 939,400 |
| 2023/06/30 | 16,000 | 16,290 | 15,945 | 16,240 | +95 | +0.6% | 971,800 |
| 2023/06/29 | 16,010 | 16,440 | 15,985 | 16,145 | +220 | +1.4% | 840,700 |
| 2023/06/28 | 15,670 | 15,950 | 15,555 | 15,925 | +490 | +3.2% | 713,600 |
| 2023/06/27 | 15,380 | 15,495 | 15,170 | 15,435 | -30 | -0.2% | 636,000 |
| 2023/06/26 | 15,505 | 15,750 | 15,340 | 15,465 | -145 | -0.9% | 610,700 |
| 2023/06/23 | 15,940 | 16,190 | 15,265 | 15,610 | -15 | -0.1% | 1,162,300 |
| 2023/06/22 | 15,910 | 16,070 | 15,610 | 15,625 | -575 | -3.5% | 921,700 |
| 2023/06/21 | 15,910 | 16,250 | 15,815 | 16,200 | +190 | +1.2% | 648,600 |
| 2023/06/20 | 15,725 | 16,060 | 15,695 | 16,010 | +235 | +1.5% | 769,700 |
| 2023/06/19 | 15,985 | 16,045 | 15,680 | 15,775 | -545 | -3.3% | 1,168,600 |
| 2023/06/16 | 16,010 | 16,365 | 15,570 | 16,320 | +75 | +0.5% | 1,585,900 |
| 2023/06/15 | 16,090 | 16,475 | 15,880 | 16,245 | +375 | +2.4% | 1,370,700 |
| 2023/06/14 | 16,390 | 16,495 | 15,760 | 15,870 | -415 | -2.5% | 1,549,400 |
| 2023/06/13 | 15,685 | 16,300 | 15,635 | 16,285 | +740 | +4.8% | 1,084,300 |
| 2023/06/12 | 15,380 | 15,555 | 15,260 | 15,545 | +65 | +0.4% | 732,500 |
| 2023/06/09 | 15,160 | 15,540 | 15,070 | 15,480 | +465 | +3.1% | 1,026,100 |
| 2023/06/08 | 14,900 | 15,160 | 14,780 | 15,015 | +115 | +0.8% | 1,118,100 |
| 2023/06/07 | 15,520 | 15,595 | 14,880 | 14,900 | -640 | -4.1% | 1,461,900 |
| 2023/06/06 | 14,900 | 15,595 | 14,885 | 15,540 | +490 | +3.3% | 1,336,300 |
| 2023/06/05 | 14,770 | 15,055 | 14,545 | 15,050 | +280 | +1.9% | 1,027,000 |
| 2023/06/02 | 14,780 | 14,930 | 14,610 | 14,770 | ±0 | ±0% | 766,700 |
| 2023/06/01 | 14,310 | 14,830 | 14,300 | 14,770 | +180 | +1.2% | 939,900 |
| 2023/05/31 | 14,540 | 14,820 | 14,370 | 14,590 | -30 | -0.2% | 1,221,400 |
501～
550
件表示中 / 3770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 | 1,133,500円 | -0.7% | -15.4% | 2.47% | 12.17倍 | 2.55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 |
| キオクシアＨＤ | 243,900円 | -13.1% | -52.0% | 0.00% | 10.97倍 | 1.78倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| シスメックス | 189,900円 | +5.2% | +7.9% | 2.00% | 20.78倍 | 2.56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 |
| 横河電 | 433,700円 | -0.4% | -6.3% | 1.48% | 21.04倍 | 2.36倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ミネベアミツミ | 254,300円 | -0.8% | +15.0% | 1.97% | 15.18倍 | 1.37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
