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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 11,670 | 11,750 | 11,400 | 11,460 | +20 | +0.2% | 773,500 |
2021/11/04 | 11,140 | 11,630 | 11,130 | 11,440 | +480 | +4.4% | 1,142,400 |
2021/11/02 | 11,000 | 11,100 | 10,850 | 10,960 | -70 | -0.6% | 579,300 |
2021/11/01 | 10,810 | 11,070 | 10,700 | 11,030 | +460 | +4.4% | 1,083,200 |
2021/10/29 | 10,580 | 10,680 | 10,300 | 10,570 | +170 | +1.6% | 1,103,500 |
2021/10/28 | 10,360 | 10,800 | 10,350 | 10,400 | +790 | +8.2% | 2,363,300 |
2021/10/27 | 9,580 | 9,620 | 9,420 | 9,610 | +30 | +0.3% | 758,400 |
2021/10/26 | 9,590 | 9,710 | 9,560 | 9,580 | +290 | +3.1% | 630,000 |
2021/10/25 | 9,180 | 9,380 | 9,140 | 9,290 | -190 | -2% | 919,000 |
2021/10/22 | 9,300 | 9,550 | 9,210 | 9,480 | +450 | +5% | 878,500 |
2021/10/21 | 9,150 | 9,230 | 9,020 | 9,030 | -270 | -2.9% | 541,500 |
2021/10/20 | 9,480 | 9,620 | 9,290 | 9,300 | -30 | -0.3% | 694,600 |
2021/10/19 | 9,370 | 9,450 | 9,310 | 9,330 | ±0 | ±0% | 520,000 |
2021/10/18 | 9,470 | 9,520 | 9,210 | 9,330 | -70 | -0.7% | 808,300 |
2021/10/15 | 9,420 | 9,500 | 9,240 | 9,400 | +250 | +2.7% | 956,800 |
2021/10/14 | 8,910 | 9,190 | 8,890 | 9,150 | +380 | +4.3% | 740,500 |
2021/10/13 | 8,800 | 8,890 | 8,600 | 8,770 | -260 | -2.9% | 738,400 |
2021/10/12 | 9,120 | 9,250 | 8,940 | 9,030 | -100 | -1.1% | 494,000 |
2021/10/11 | 9,140 | 9,220 | 8,900 | 9,130 | +50 | +0.6% | 541,500 |
2021/10/08 | 9,160 | 9,240 | 9,050 | 9,080 | +70 | +0.8% | 628,900 |
2021/10/07 | 8,980 | 9,160 | 8,950 | 9,010 | +130 | +1.5% | 508,200 |
2021/10/06 | 9,220 | 9,370 | 8,810 | 8,880 | -190 | -2.1% | 839,200 |
2021/10/05 | 8,910 | 9,100 | 8,660 | 9,070 | -120 | -1.3% | 861,100 |
2021/10/04 | 9,630 | 9,650 | 9,120 | 9,190 | -290 | -3.1% | 552,900 |
2021/10/01 | 9,500 | 9,830 | 9,410 | 9,480 | -130 | -1.4% | 523,600 |
2021/09/30 | 9,690 | 9,690 | 9,430 | 9,610 | -160 | -1.6% | 617,500 |
2021/09/29 | 9,830 | 9,880 | 9,670 | 9,770 | -440 | -4.3% | 628,100 |
2021/09/28 | 10,200 | 10,230 | 10,050 | 10,210 | -90 | -0.9% | 334,200 |
2021/09/27 | 10,380 | 10,380 | 10,230 | 10,300 | -80 | -0.8% | 282,100 |
2021/09/24 | 10,500 | 10,500 | 10,320 | 10,380 | +180 | +1.8% | 317,000 |
2021/09/22 | 10,320 | 10,370 | 10,160 | 10,200 | -10 | -0.1% | 344,700 |
2021/09/21 | 10,030 | 10,300 | 10,030 | 10,210 | -290 | -2.8% | 404,300 |
2021/09/17 | 10,280 | 10,500 | 10,240 | 10,500 | +190 | +1.8% | 476,300 |
2021/09/16 | 10,720 | 10,760 | 10,200 | 10,310 | -460 | -4.3% | 743,100 |
2021/09/15 | 10,820 | 10,870 | 10,590 | 10,770 | -70 | -0.6% | 367,800 |
2021/09/14 | 10,870 | 10,870 | 10,730 | 10,840 | +40 | +0.4% | 333,600 |
2021/09/13 | 10,900 | 10,970 | 10,690 | 10,800 | +30 | +0.3% | 393,600 |
2021/09/10 | 10,520 | 10,800 | 10,480 | 10,770 | +480 | +4.7% | 782,700 |
2021/09/09 | 10,200 | 10,450 | 10,190 | 10,290 | -110 | -1.1% | 446,000 |
2021/09/08 | 9,950 | 10,400 | 9,950 | 10,400 | +290 | +2.9% | 581,600 |
2021/09/07 | 10,190 | 10,320 | 10,090 | 10,110 | ±0 | ±0% | 549,500 |
2021/09/06 | 9,980 | 10,140 | 9,950 | 10,110 | +340 | +3.5% | 516,600 |
2021/09/03 | 9,690 | 9,820 | 9,610 | 9,770 | +200 | +2.1% | 439,900 |
2021/09/02 | 9,540 | 9,620 | 9,450 | 9,570 | +60 | +0.6% | 363,800 |
2021/09/01 | 9,400 | 9,540 | 9,330 | 9,510 | +70 | +0.7% | 428,700 |
2021/08/31 | 9,290 | 9,450 | 9,250 | 9,440 | +60 | +0.6% | 344,500 |
2021/08/30 | 9,400 | 9,440 | 9,330 | 9,380 | +170 | +1.8% | 360,500 |
2021/08/27 | 9,180 | 9,300 | 9,110 | 9,210 | -30 | -0.3% | 374,900 |
2021/08/26 | 9,140 | 9,330 | 9,130 | 9,240 | +240 | +2.7% | 500,200 |
2021/08/25 | 9,000 | 9,070 | 8,930 | 9,000 | ±0 | ±0% | 348,400 |
901~
950
件表示中 / 3739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 | 1,199,500円 | -0.7% | -15.4% | 2.33% | 12.87倍 | 2.69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 |
シスメックス | 244,400円 | +5.2% | +7.9% | 1.55% | 26.74倍 | 3.29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 |
キオクシアHD | 255,700円 | -13.1% | -52.0% | 0.00% | 11.49倍 | 1.87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 |
横河電 | 378,800円 | -0.4% | -6.3% | 1.69% | 18.40倍 | 2.06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 |
富士電機 | 654,000円 | +1.5% | -1.9% | 2.45% | 11.90倍 | 1.39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