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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 19,660 | 19,930 | 18,960 | 19,895 | +1,835 | +10.2% | 8,678,400 |
| 2024/02/21 | 18,020 | 18,690 | 17,865 | 18,060 | -390 | -2.1% | 5,028,600 |
| 2024/02/20 | 18,450 | 19,130 | 18,290 | 18,450 | +100 | +0.5% | 6,154,800 |
| 2024/02/19 | 18,390 | 18,940 | 17,965 | 18,350 | -430 | -2.3% | 5,996,000 |
| 2024/02/16 | 19,870 | 20,350 | 17,540 | 18,780 | -620 | -3.2% | 14,208,200 |
| 2024/02/15 | 18,730 | 19,450 | 18,555 | 19,400 | +1,125 | +6.2% | 5,022,200 |
| 2024/02/14 | 17,530 | 18,655 | 17,525 | 18,275 | +535 | +3% | 5,780,400 |
| 2024/02/13 | 17,940 | 18,355 | 17,480 | 17,740 | +600 | +3.5% | 5,026,400 |
| 2024/02/09 | 16,900 | 17,240 | 16,675 | 17,140 | +370 | +2.2% | 4,069,600 |
| 2024/02/08 | 16,480 | 16,905 | 16,425 | 16,770 | +425 | +2.6% | 4,368,200 |
| 2024/02/07 | 15,830 | 16,380 | 15,805 | 16,345 | +245 | +1.5% | 3,258,800 |
| 2024/02/06 | 15,900 | 16,315 | 15,735 | 16,100 | +455 | +2.9% | 3,890,200 |
| 2024/02/05 | 16,165 | 16,285 | 15,070 | 15,645 | -280 | -1.8% | 4,950,600 |
| 2024/02/02 | 15,355 | 16,075 | 15,325 | 15,925 | +670 | +4.4% | 4,433,400 |
| 2024/02/01 | 14,815 | 15,530 | 14,635 | 15,255 | +585 | +4% | 5,933,200 |
| 2024/01/31 | 13,850 | 14,700 | 13,630 | 14,670 | +375 | +2.6% | 2,393,700 |
| 2024/01/30 | 14,490 | 14,560 | 14,255 | 14,295 | -70 | -0.5% | 1,588,400 |
| 2024/01/29 | 14,125 | 14,510 | 14,120 | 14,365 | +85 | +0.6% | 1,756,100 |
| 2024/01/26 | 14,400 | 14,550 | 14,115 | 14,280 | -540 | -3.6% | 3,329,700 |
| 2024/01/25 | 14,855 | 14,985 | 14,525 | 14,820 | +220 | +1.5% | 3,094,800 |
| 2024/01/24 | 14,495 | 14,875 | 14,325 | 14,600 | +295 | +2.1% | 3,607,400 |
| 2024/01/23 | 14,465 | 14,730 | 14,060 | 14,305 | -5 | ±0% | 4,231,600 |
| 2024/01/22 | 13,990 | 14,365 | 13,815 | 14,310 | +685 | +5% | 4,217,900 |
| 2024/01/19 | 13,375 | 13,625 | 13,060 | 13,625 | +755 | +5.9% | 2,899,900 |
| 2024/01/18 | 12,800 | 13,360 | 12,795 | 12,870 | +50 | +0.4% | 2,935,300 |
| 2024/01/17 | 13,000 | 13,330 | 12,695 | 12,820 | +95 | +0.7% | 2,730,800 |
| 2024/01/16 | 12,755 | 12,835 | 12,560 | 12,725 | +5 | ±0% | 1,593,000 |
| 2024/01/15 | 12,345 | 12,760 | 12,320 | 12,720 | +380 | +3.1% | 1,393,700 |
| 2024/01/12 | 12,400 | 12,480 | 12,210 | 12,340 | +190 | +1.6% | 1,493,400 |
| 2024/01/11 | 11,790 | 12,190 | 11,770 | 12,150 | +295 | +2.5% | 1,480,400 |
| 2024/01/10 | 12,085 | 12,120 | 11,855 | 11,855 | -170 | -1.4% | 1,380,100 |
| 2024/01/09 | 12,225 | 12,370 | 11,870 | 12,025 | +165 | +1.4% | 1,666,100 |
| 2024/01/05 | 11,615 | 11,870 | 11,530 | 11,860 | +150 | +1.3% | 1,592,400 |
| 2024/01/04 | 11,200 | 11,750 | 11,150 | 11,710 | -220 | -1.8% | 1,911,400 |
| 2023/12/29 | 11,830 | 12,055 | 11,770 | 11,930 | +45 | +0.4% | 1,215,300 |
| 2023/12/28 | 11,830 | 12,010 | 11,765 | 11,885 | +55 | +0.5% | 1,293,900 |
| 2023/12/27 | 11,825 | 11,975 | 11,725 | 11,830 | +80 | +0.7% | 1,377,700 |
| 2023/12/26 | 11,475 | 11,750 | 11,450 | 11,750 | +255 | +2.2% | 887,600 |
| 2023/12/25 | 11,610 | 11,625 | 11,175 | 11,495 | -60 | -0.5% | 1,516,500 |
| 2023/12/22 | 11,720 | 11,820 | 11,405 | 11,555 | -80 | -0.7% | 1,209,200 |
| 2023/12/21 | 11,470 | 11,710 | 11,400 | 11,635 | -85 | -0.7% | 1,193,900 |
| 2023/12/20 | 11,875 | 11,945 | 11,580 | 11,720 | -40 | -0.3% | 1,581,800 |
| 2023/12/19 | 11,400 | 11,760 | 11,335 | 11,760 | +425 | +3.7% | 1,695,500 |
| 2023/12/18 | 11,225 | 11,395 | 11,135 | 11,335 | +110 | +1% | 1,436,800 |
| 2023/12/15 | 11,655 | 11,660 | 11,160 | 11,225 | -230 | -2% | 2,143,200 |
| 2023/12/14 | 11,800 | 11,915 | 11,355 | 11,455 | -255 | -2.2% | 2,902,200 |
| 2023/12/13 | 11,545 | 11,900 | 11,490 | 11,710 | +255 | +2.2% | 2,172,400 |
| 2023/12/12 | 11,500 | 11,575 | 11,325 | 11,455 | +340 | +3.1% | 2,060,800 |
| 2023/12/11 | 11,130 | 11,315 | 11,000 | 11,115 | +275 | +2.5% | 1,612,300 |
| 2023/12/08 | 10,705 | 10,980 | 10,660 | 10,840 | +135 | +1.3% | 2,101,100 |
51～
100
件表示中 / 3451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 | 1,760,000円 | +8.5% | +14.4% | 1.15% | 26.08倍 | 5.28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 |
| 京セラ | 189,000円 | +2.3% | +10.2% | 2.65% | 23.77倍 | 0.83倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ＴＤＫ | 714,000円 | +0.1% | +2.7% | 1.68% | 21.16倍 | 1.59倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 安川電 | 650,300円 | +0.8% | +7.1% | 1.05% | 31.47倍 | 4.25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 |
| シスメックス | 270,400円 | +12.1% | +13.5% | 1.04% | 32.42倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
