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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,350 | 5,350 | 5,080 | 5,130 | -280 | -5.2% | 1,183,800 |
| 2020/08/19 | 5,480 | 5,480 | 5,350 | 5,410 | -60 | -1.1% | 449,200 |
| 2020/08/18 | 5,580 | 5,580 | 5,420 | 5,470 | -110 | -2% | 712,600 |
| 2020/08/17 | 5,600 | 5,690 | 5,550 | 5,580 | -20 | -0.4% | 550,700 |
| 2020/08/14 | 5,530 | 5,600 | 5,480 | 5,600 | +70 | +1.3% | 686,900 |
| 2020/08/13 | 5,500 | 5,620 | 5,480 | 5,530 | +170 | +3.2% | 1,213,400 |
| 2020/08/12 | 5,260 | 5,410 | 5,240 | 5,360 | +60 | +1.1% | 554,500 |
| 2020/08/11 | 5,150 | 5,330 | 5,120 | 5,300 | +220 | +4.3% | 904,700 |
| 2020/08/07 | 5,230 | 5,230 | 4,995 | 5,080 | -160 | -3.1% | 1,078,400 |
| 2020/08/06 | 5,370 | 5,390 | 5,210 | 5,240 | -130 | -2.4% | 598,300 |
| 2020/08/05 | 5,410 | 5,440 | 5,350 | 5,370 | +10 | +0.2% | 552,000 |
| 2020/08/04 | 5,420 | 5,510 | 5,320 | 5,360 | +20 | +0.4% | 811,500 |
| 2020/08/03 | 5,200 | 5,360 | 5,180 | 5,340 | +130 | +2.5% | 927,800 |
| 2020/07/31 | 5,130 | 5,270 | 5,070 | 5,210 | -20 | -0.4% | 1,284,700 |
| 2020/07/30 | 5,330 | 5,500 | 5,140 | 5,230 | -200 | -3.7% | 2,212,400 |
| 2020/07/29 | 5,520 | 5,580 | 5,350 | 5,430 | -50 | -0.9% | 956,700 |
| 2020/07/28 | 5,500 | 5,600 | 5,480 | 5,480 | +50 | +0.9% | 767,500 |
| 2020/07/27 | 5,330 | 5,460 | 5,270 | 5,430 | -100 | -1.8% | 1,113,900 |
| 2020/07/22 | 5,450 | 5,570 | 5,440 | 5,530 | -20 | -0.4% | 704,000 |
| 2020/07/21 | 5,430 | 5,600 | 5,430 | 5,550 | +220 | +4.1% | 1,093,000 |
| 2020/07/20 | 5,410 | 5,410 | 5,250 | 5,330 | -80 | -1.5% | 705,400 |
| 2020/07/17 | 5,450 | 5,620 | 5,360 | 5,410 | +120 | +2.3% | 1,483,000 |
| 2020/07/16 | 5,480 | 5,490 | 5,240 | 5,290 | -230 | -4.2% | 933,500 |
| 2020/07/15 | 5,330 | 5,540 | 5,330 | 5,520 | +250 | +4.7% | 1,132,200 |
| 2020/07/14 | 5,310 | 5,380 | 5,260 | 5,270 | -130 | -2.4% | 590,000 |
| 2020/07/13 | 5,370 | 5,440 | 5,310 | 5,400 | +130 | +2.5% | 651,100 |
| 2020/07/10 | 5,360 | 5,390 | 5,260 | 5,270 | -90 | -1.7% | 760,500 |
| 2020/07/09 | 5,330 | 5,410 | 5,270 | 5,360 | +70 | +1.3% | 595,100 |
| 2020/07/08 | 5,300 | 5,410 | 5,240 | 5,290 | -90 | -1.7% | 610,700 |
| 2020/07/07 | 5,420 | 5,540 | 5,340 | 5,380 | -20 | -0.4% | 958,800 |
| 2020/07/06 | 5,120 | 5,410 | 5,110 | 5,400 | +280 | +5.5% | 978,100 |
| 2020/07/03 | 4,985 | 5,190 | 4,985 | 5,120 | +170 | +3.4% | 831,200 |
| 2020/07/02 | 4,980 | 5,020 | 4,840 | 4,950 | -50 | -1% | 1,167,400 |
| 2020/07/01 | 4,990 | 5,140 | 4,990 | 5,000 | -30 | -0.6% | 621,100 |
| 2020/06/30 | 4,970 | 5,110 | 4,960 | 5,030 | +200 | +4.1% | 874,300 |
| 2020/06/29 | 4,960 | 5,010 | 4,820 | 4,830 | -220 | -4.4% | 1,006,200 |
| 2020/06/26 | 5,070 | 5,080 | 4,990 | 5,050 | +20 | +0.4% | 506,400 |
| 2020/06/25 | 5,050 | 5,060 | 4,970 | 5,030 | -90 | -1.8% | 615,000 |
| 2020/06/24 | 5,200 | 5,220 | 5,110 | 5,120 | -110 | -2.1% | 617,200 |
| 2020/06/23 | 5,300 | 5,340 | 5,140 | 5,230 | +30 | +0.6% | 731,500 |
| 2020/06/22 | 5,140 | 5,280 | 5,110 | 5,200 | +20 | +0.4% | 550,800 |
| 2020/06/19 | 5,200 | 5,310 | 5,120 | 5,180 | +60 | +1.2% | 892,400 |
| 2020/06/18 | 5,160 | 5,170 | 5,020 | 5,120 | -80 | -1.5% | 690,000 |
| 2020/06/17 | 5,110 | 5,240 | 5,050 | 5,200 | +10 | +0.2% | 757,300 |
| 2020/06/16 | 4,990 | 5,270 | 4,920 | 5,190 | +410 | +8.6% | 1,736,900 |
| 2020/06/15 | 5,050 | 5,050 | 4,780 | 4,780 | -360 | -7% | 1,558,700 |
| 2020/06/12 | 5,000 | 5,170 | 4,860 | 5,140 | -200 | -3.7% | 1,809,400 |
| 2020/06/11 | 5,400 | 5,520 | 5,330 | 5,340 | -150 | -2.7% | 1,477,200 |
| 2020/06/10 | 5,300 | 5,530 | 5,250 | 5,490 | +250 | +4.8% | 1,477,100 |
| 2020/06/09 | 5,300 | 5,320 | 5,120 | 5,240 | -120 | -2.2% | 1,088,500 |
1151～
1200
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
