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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 7,000 | 7,170 | 6,970 | 7,050 | -10 | -0.1% | 631,800 |
| 2020/12/11 | 7,220 | 7,260 | 6,940 | 7,060 | -100 | -1.4% | 922,100 |
| 2020/12/10 | 7,260 | 7,270 | 7,130 | 7,160 | -250 | -3.4% | 711,500 |
| 2020/12/09 | 7,370 | 7,520 | 7,350 | 7,410 | +190 | +2.6% | 827,200 |
| 2020/12/08 | 7,100 | 7,280 | 7,040 | 7,220 | +100 | +1.4% | 529,000 |
| 2020/12/07 | 7,290 | 7,300 | 7,090 | 7,120 | -110 | -1.5% | 488,700 |
| 2020/12/04 | 7,170 | 7,270 | 7,050 | 7,230 | +80 | +1.1% | 639,200 |
| 2020/12/03 | 7,000 | 7,190 | 6,940 | 7,150 | +170 | +2.4% | 921,500 |
| 2020/12/02 | 7,100 | 7,110 | 6,960 | 6,980 | -70 | -1% | 591,900 |
| 2020/12/01 | 7,000 | 7,140 | 7,000 | 7,050 | +90 | +1.3% | 579,500 |
| 2020/11/30 | 7,130 | 7,140 | 6,960 | 6,960 | -20 | -0.3% | 626,300 |
| 2020/11/27 | 6,830 | 7,040 | 6,820 | 6,980 | +150 | +2.2% | 729,500 |
| 2020/11/26 | 6,670 | 6,870 | 6,650 | 6,830 | +150 | +2.2% | 702,000 |
| 2020/11/25 | 6,670 | 6,800 | 6,660 | 6,680 | +140 | +2.1% | 1,100,200 |
| 2020/11/24 | 6,460 | 6,550 | 6,440 | 6,540 | +270 | +4.3% | 957,600 |
| 2020/11/20 | 6,190 | 6,320 | 6,180 | 6,270 | +70 | +1.1% | 388,700 |
| 2020/11/19 | 6,250 | 6,310 | 6,160 | 6,200 | -120 | -1.9% | 649,900 |
| 2020/11/18 | 6,350 | 6,410 | 6,210 | 6,320 | -60 | -0.9% | 659,900 |
| 2020/11/17 | 6,420 | 6,520 | 6,320 | 6,380 | +70 | +1.1% | 812,400 |
| 2020/11/16 | 6,090 | 6,360 | 6,040 | 6,310 | +320 | +5.3% | 1,430,900 |
| 2020/11/13 | 6,110 | 6,180 | 5,970 | 5,990 | -180 | -2.9% | 784,000 |
| 2020/11/12 | 6,120 | 6,180 | 6,070 | 6,170 | +140 | +2.3% | 690,500 |
| 2020/11/11 | 6,130 | 6,140 | 6,000 | 6,030 | ±0 | ±0% | 658,400 |
| 2020/11/10 | 6,020 | 6,130 | 5,980 | 6,030 | +10 | +0.2% | 729,300 |
| 2020/11/09 | 5,850 | 6,050 | 5,840 | 6,020 | +270 | +4.7% | 1,053,200 |
| 2020/11/06 | 5,730 | 5,880 | 5,690 | 5,750 | -20 | -0.3% | 612,500 |
| 2020/11/05 | 5,700 | 5,820 | 5,670 | 5,770 | +140 | +2.5% | 827,700 |
| 2020/11/04 | 5,640 | 5,690 | 5,550 | 5,630 | +90 | +1.6% | 703,700 |
| 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 |
1151～
1200
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
