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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 7,850 | 7,890 | 7,710 | 7,850 | +80 | +1% | 679,500 |
| 2022/10/17 | 7,660 | 7,810 | 7,650 | 7,770 | -40 | -0.5% | 684,100 |
| 2022/10/14 | 7,930 | 7,980 | 7,680 | 7,810 | +70 | +0.9% | 1,396,900 |
| 2022/10/13 | 7,630 | 7,780 | 7,560 | 7,740 | +140 | +1.8% | 828,200 |
| 2022/10/12 | 7,760 | 7,810 | 7,520 | 7,600 | -250 | -3.2% | 957,500 |
| 2022/10/11 | 7,830 | 7,940 | 7,760 | 7,850 | -430 | -5.2% | 1,034,900 |
| 2022/10/07 | 8,250 | 8,340 | 8,170 | 8,280 | -120 | -1.4% | 632,900 |
| 2022/10/06 | 8,340 | 8,550 | 8,300 | 8,400 | +170 | +2.1% | 833,400 |
| 2022/10/05 | 8,340 | 8,390 | 8,190 | 8,230 | -100 | -1.2% | 904,300 |
| 2022/10/04 | 8,520 | 8,520 | 8,290 | 8,330 | +110 | +1.3% | 799,100 |
| 2022/10/03 | 7,800 | 8,340 | 7,800 | 8,220 | +340 | +4.3% | 895,100 |
| 2022/09/30 | 8,080 | 8,080 | 7,810 | 7,880 | -270 | -3.3% | 841,900 |
| 2022/09/29 | 8,370 | 8,400 | 8,130 | 8,150 | -130 | -1.6% | 535,800 |
| 2022/09/28 | 8,330 | 8,530 | 8,150 | 8,280 | -100 | -1.2% | 868,300 |
| 2022/09/27 | 8,440 | 8,520 | 8,330 | 8,380 | +20 | +0.2% | 495,400 |
| 2022/09/26 | 8,610 | 8,640 | 8,350 | 8,360 | -510 | -5.7% | 927,000 |
| 2022/09/22 | 8,800 | 8,920 | 8,780 | 8,870 | -70 | -0.8% | 701,000 |
| 2022/09/21 | 9,010 | 9,070 | 8,940 | 8,940 | -70 | -0.8% | 589,100 |
| 2022/09/20 | 9,030 | 9,160 | 8,990 | 9,010 | +160 | +1.8% | 535,800 |
| 2022/09/16 | 9,010 | 9,040 | 8,820 | 8,850 | -360 | -3.9% | 913,200 |
| 2022/09/15 | 9,230 | 9,330 | 9,160 | 9,210 | -30 | -0.3% | 387,800 |
| 2022/09/14 | 8,980 | 9,280 | 8,960 | 9,240 | -190 | -2% | 795,500 |
| 2022/09/13 | 9,310 | 9,450 | 9,300 | 9,430 | +70 | +0.7% | 361,100 |
| 2022/09/12 | 9,420 | 9,470 | 9,320 | 9,360 | +160 | +1.7% | 402,900 |
| 2022/09/09 | 9,150 | 9,230 | 9,090 | 9,200 | +60 | +0.7% | 453,300 |
| 2022/09/08 | 9,130 | 9,180 | 9,050 | 9,140 | +150 | +1.7% | 604,100 |
| 2022/09/07 | 9,110 | 9,130 | 8,910 | 8,990 | -200 | -2.2% | 616,500 |
| 2022/09/06 | 9,140 | 9,310 | 9,070 | 9,190 | +120 | +1.3% | 492,700 |
| 2022/09/05 | 8,900 | 9,100 | 8,860 | 9,070 | +20 | +0.2% | 544,300 |
| 2022/09/02 | 9,070 | 9,150 | 8,960 | 9,050 | -10 | -0.1% | 633,200 |
| 2022/09/01 | 9,230 | 9,260 | 9,030 | 9,060 | -320 | -3.4% | 703,800 |
| 2022/08/31 | 9,220 | 9,420 | 9,190 | 9,380 | -120 | -1.3% | 585,600 |
| 2022/08/30 | 9,440 | 9,550 | 9,400 | 9,500 | +90 | +1% | 322,200 |
| 2022/08/29 | 9,390 | 9,480 | 9,370 | 9,410 | -390 | -4% | 640,300 |
| 2022/08/26 | 9,850 | 9,930 | 9,740 | 9,800 | +60 | +0.6% | 393,900 |
| 2022/08/25 | 9,640 | 9,800 | 9,580 | 9,740 | +150 | +1.6% | 398,200 |
| 2022/08/24 | 9,720 | 9,800 | 9,570 | 9,590 | -90 | -0.9% | 462,700 |
| 2022/08/23 | 9,650 | 9,730 | 9,610 | 9,680 | -90 | -0.9% | 331,600 |
| 2022/08/22 | 9,600 | 9,800 | 9,540 | 9,770 | -30 | -0.3% | 377,900 |
| 2022/08/19 | 9,910 | 9,910 | 9,770 | 9,800 | +100 | +1% | 411,600 |
| 2022/08/18 | 9,570 | 9,730 | 9,490 | 9,700 | -150 | -1.5% | 510,500 |
| 2022/08/17 | 9,830 | 9,860 | 9,730 | 9,850 | +30 | +0.3% | 358,100 |
| 2022/08/16 | 9,860 | 9,940 | 9,770 | 9,820 | -40 | -0.4% | 418,700 |
| 2022/08/15 | 9,900 | 9,930 | 9,810 | 9,860 | +50 | +0.5% | 322,800 |
| 2022/08/12 | 9,740 | 9,920 | 9,660 | 9,810 | +340 | +3.6% | 692,300 |
| 2022/08/10 | 9,450 | 9,510 | 9,350 | 9,470 | -260 | -2.7% | 763,000 |
| 2022/08/09 | 9,800 | 9,870 | 9,650 | 9,730 | -300 | -3% | 738,500 |
| 2022/08/08 | 10,010 | 10,120 | 9,970 | 10,030 | -50 | -0.5% | 475,500 |
| 2022/08/05 | 9,830 | 10,160 | 9,810 | 10,080 | +260 | +2.6% | 769,300 |
| 2022/08/04 | 9,750 | 9,920 | 9,710 | 9,820 | +230 | +2.4% | 600,600 |
701～
750
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 | 1,152,000円 | -0.7% | -15.4% | 2.43% | 12.37倍 | 2.59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 | 243,300円 | -13.1% | -52.0% | 0.00% | 10.94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 | 190,900円 | +5.2% | +7.9% | 1.99% | 20.89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 |
| 横河電 | 424,700円 | -0.4% | -6.3% | 1.51% | 20.60倍 | 2.31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 | 254,400円 | -0.8% | +15.0% | 1.97% | 15.19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
