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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 5,670 | 5,690 | 5,500 | 5,540 | -150 | -2.6% | 902,900 |
| 2020/10/30 | 5,910 | 6,070 | 5,660 | 5,690 | -300 | -5% | 1,278,100 |
| 2020/10/29 | 5,750 | 6,000 | 5,690 | 5,990 | +40 | +0.7% | 949,000 |
| 2020/10/28 | 5,800 | 5,970 | 5,760 | 5,950 | +200 | +3.5% | 1,073,700 |
| 2020/10/27 | 5,620 | 5,780 | 5,550 | 5,750 | +40 | +0.7% | 424,100 |
| 2020/10/26 | 5,810 | 5,850 | 5,690 | 5,710 | -20 | -0.3% | 337,600 |
| 2020/10/23 | 5,750 | 5,770 | 5,680 | 5,730 | -90 | -1.5% | 527,000 |
| 2020/10/22 | 5,890 | 5,920 | 5,780 | 5,820 | -80 | -1.4% | 397,900 |
| 2020/10/21 | 5,890 | 5,980 | 5,830 | 5,900 | -50 | -0.8% | 499,700 |
| 2020/10/20 | 5,950 | 6,020 | 5,910 | 5,950 | +50 | +0.8% | 494,800 |
| 2020/10/19 | 5,920 | 5,970 | 5,880 | 5,900 | +10 | +0.2% | 487,800 |
| 2020/10/16 | 6,050 | 6,060 | 5,800 | 5,890 | -260 | -4.2% | 1,164,200 |
| 2020/10/15 | 6,240 | 6,250 | 6,140 | 6,150 | -90 | -1.4% | 631,300 |
| 2020/10/14 | 6,300 | 6,300 | 6,170 | 6,240 | -60 | -1% | 534,100 |
| 2020/10/13 | 6,360 | 6,380 | 6,240 | 6,300 | -40 | -0.6% | 690,700 |
| 2020/10/12 | 6,400 | 6,420 | 6,320 | 6,340 | +80 | +1.3% | 826,000 |
| 2020/10/09 | 6,390 | 6,420 | 6,240 | 6,260 | -110 | -1.7% | 831,700 |
| 2020/10/08 | 5,920 | 6,400 | 5,920 | 6,370 | +490 | +8.3% | 1,929,600 |
| 2020/10/07 | 5,680 | 5,890 | 5,670 | 5,880 | +150 | +2.6% | 706,900 |
| 2020/10/06 | 5,690 | 5,760 | 5,670 | 5,730 | +90 | +1.6% | 493,000 |
| 2020/10/05 | 5,680 | 5,720 | 5,580 | 5,640 | +10 | +0.2% | 423,800 |
| 2020/10/02 | 5,670 | 5,740 | 5,600 | 5,630 | - | - | 881,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,660 | 5,690 | 5,550 | 5,570 | -50 | -0.9% | 639,400 |
| 2020/09/29 | 5,710 | 5,780 | 5,580 | 5,620 | +10 | +0.2% | 764,100 |
| 2020/09/28 | 5,550 | 5,620 | 5,430 | 5,610 | +60 | +1.1% | 680,800 |
| 2020/09/25 | 5,520 | 5,590 | 5,500 | 5,550 | +120 | +2.2% | 615,900 |
| 2020/09/24 | 5,410 | 5,480 | 5,390 | 5,430 | -100 | -1.8% | 603,900 |
| 2020/09/23 | 5,560 | 5,560 | 5,370 | 5,530 | -40 | -0.7% | 642,600 |
| 2020/09/18 | 5,610 | 5,620 | 5,500 | 5,570 | -30 | -0.5% | 663,200 |
| 2020/09/17 | 5,650 | 5,710 | 5,570 | 5,600 | -60 | -1.1% | 522,800 |
| 2020/09/16 | 5,610 | 5,700 | 5,600 | 5,660 | +80 | +1.4% | 720,200 |
| 2020/09/15 | 5,440 | 5,610 | 5,420 | 5,580 | +70 | +1.3% | 647,400 |
| 2020/09/14 | 5,440 | 5,540 | 5,420 | 5,510 | +150 | +2.8% | 586,800 |
| 2020/09/11 | 5,240 | 5,360 | 5,200 | 5,360 | +110 | +2.1% | 517,400 |
| 2020/09/10 | 5,300 | 5,360 | 5,240 | 5,250 | +50 | +1% | 583,500 |
| 2020/09/09 | 5,100 | 5,210 | 5,090 | 5,200 | -90 | -1.7% | 622,000 |
| 2020/09/08 | 5,250 | 5,290 | 5,140 | 5,290 | +110 | +2.1% | 711,500 |
| 2020/09/07 | 5,300 | 5,300 | 5,150 | 5,180 | -270 | -5% | 1,193,800 |
| 2020/09/04 | 5,400 | 5,470 | 5,350 | 5,450 | -180 | -3.2% | 894,600 |
| 2020/09/03 | 5,520 | 5,660 | 5,520 | 5,630 | +250 | +4.6% | 1,282,300 |
| 2020/09/02 | 5,310 | 5,470 | 5,310 | 5,380 | +170 | +3.3% | 897,000 |
| 2020/09/01 | 5,190 | 5,290 | 5,140 | 5,210 | +40 | +0.8% | 540,300 |
| 2020/08/31 | 5,190 | 5,250 | 5,140 | 5,170 | +140 | +2.8% | 590,800 |
| 2020/08/28 | 5,130 | 5,140 | 5,000 | 5,030 | -190 | -3.6% | 1,156,800 |
| 2020/08/27 | 5,290 | 5,330 | 5,210 | 5,220 | -80 | -1.5% | 374,600 |
| 2020/08/26 | 5,250 | 5,320 | 5,240 | 5,300 | +90 | +1.7% | 524,800 |
| 2020/08/25 | 5,210 | 5,260 | 5,160 | 5,210 | +30 | +0.6% | 565,600 |
| 2020/08/24 | 5,120 | 5,210 | 5,110 | 5,180 | +40 | +0.8% | 435,400 |
| 2020/08/21 | 5,190 | 5,210 | 5,120 | 5,140 | +10 | +0.2% | 507,900 |
1101～
1150
件表示中 / 3692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 | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31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 | 1,323,000円 | +12.4% | +26.8% | 2.18% | 16.12倍 | 6.64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 |
| キオクシアＨＤ | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 |
| 富士電機 | 636,600円 | +1.5% | -1.9% | 2.51% | 11.58倍 | 1.36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 | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21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
