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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,890 | 3,985 | 3,875 | 3,985 | +80 | +2% | 858,900 |
| 2019/05/27 | 3,995 | 4,015 | 3,870 | 3,905 | -125 | -3.1% | 990,100 |
| 2019/05/24 | 4,015 | 4,110 | 3,950 | 4,030 | -35 | -0.9% | 1,162,300 |
| 2019/05/23 | 4,240 | 4,255 | 4,030 | 4,065 | -245 | -5.7% | 1,234,300 |
| 2019/05/22 | 4,430 | 4,485 | 4,295 | 4,310 | ±0 | ±0% | 1,025,500 |
| 2019/05/21 | 4,375 | 4,410 | 4,240 | 4,310 | -180 | -4% | 1,274,500 |
| 2019/05/20 | 4,560 | 4,630 | 4,480 | 4,490 | -140 | -3% | 690,600 |
| 2019/05/17 | 4,840 | 4,910 | 4,630 | 4,630 | -190 | -3.9% | 1,054,100 |
| 2019/05/16 | 5,040 | 5,040 | 4,765 | 4,820 | -230 | -4.6% | 756,000 |
| 2019/05/15 | 4,800 | 5,050 | 4,790 | 5,050 | +280 | +5.9% | 879,900 |
| 2019/05/14 | 4,480 | 4,780 | 4,420 | 4,770 | +100 | +2.1% | 1,215,700 |
| 2019/05/13 | 4,850 | 4,870 | 4,650 | 4,670 | -250 | -5.1% | 616,400 |
| 2019/05/10 | 4,830 | 4,935 | 4,760 | 4,920 | +90 | +1.9% | 1,287,200 |
| 2019/05/09 | 5,100 | 5,230 | 4,815 | 4,830 | -60 | -1.2% | 1,059,300 |
| 2019/05/08 | 4,900 | 5,060 | 4,880 | 4,890 | -210 | -4.1% | 867,700 |
| 2019/05/07 | 5,190 | 5,190 | 5,080 | 5,100 | -240 | -4.5% | 583,100 |
| 2019/04/26 | 5,300 | 5,360 | 5,180 | 5,340 | -100 | -1.8% | 647,800 |
| 2019/04/25 | 5,420 | 5,520 | 5,410 | 5,440 | +20 | +0.4% | 421,100 |
| 2019/04/24 | 5,500 | 5,570 | 5,340 | 5,420 | -20 | -0.4% | 613,000 |
| 2019/04/23 | 5,520 | 5,520 | 5,330 | 5,440 | -180 | -3.2% | 997,000 |
| 2019/04/22 | 5,840 | 5,840 | 5,590 | 5,620 | -250 | -4.3% | 915,500 |
| 2019/04/19 | 5,640 | 5,930 | 5,640 | 5,870 | +330 | +6% | 1,184,200 |
| 2019/04/18 | 5,590 | 5,620 | 5,490 | 5,540 | -30 | -0.5% | 950,000 |
| 2019/04/17 | 5,440 | 5,620 | 5,410 | 5,570 | +330 | +6.3% | 1,561,000 |
| 2019/04/16 | 5,130 | 5,280 | 5,120 | 5,240 | +90 | +1.7% | 688,100 |
| 2019/04/15 | 5,010 | 5,160 | 5,010 | 5,150 | +245 | +5% | 795,400 |
| 2019/04/12 | 4,940 | 4,945 | 4,810 | 4,905 | +15 | +0.3% | 617,100 |
| 2019/04/11 | 4,980 | 4,990 | 4,885 | 4,890 | -120 | -2.4% | 566,700 |
| 2019/04/10 | 4,935 | 5,020 | 4,900 | 5,010 | -90 | -1.8% | 709,000 |
| 2019/04/09 | 5,010 | 5,110 | 4,975 | 5,100 | +60 | +1.2% | 638,000 |
| 2019/04/08 | 5,200 | 5,230 | 5,010 | 5,040 | -60 | -1.2% | 684,200 |
| 2019/04/05 | 5,000 | 5,150 | 4,980 | 5,100 | +80 | +1.6% | 553,500 |
| 2019/04/04 | 5,210 | 5,260 | 4,960 | 5,020 | -50 | -1% | 1,582,700 |
| 2019/04/03 | 4,770 | 5,080 | 4,765 | 5,070 | +370 | +7.9% | 1,535,700 |
| 2019/04/02 | 4,780 | 4,865 | 4,650 | 4,700 | +35 | +0.8% | 1,374,000 |
| 2019/04/01 | 4,560 | 4,710 | 4,550 | 4,665 | +205 | +4.6% | 1,125,400 |
| 2019/03/29 | 4,545 | 4,555 | 4,415 | 4,460 | -45 | -1% | 666,400 |
| 2019/03/28 | 4,495 | 4,540 | 4,415 | 4,505 | -60 | -1.3% | 850,300 |
| 2019/03/27 | 4,505 | 4,570 | 4,420 | 4,565 | ±0 | ±0% | 994,200 |
| 2019/03/26 | 4,455 | 4,595 | 4,410 | 4,565 | +140 | +3.2% | 778,700 |
| 2019/03/25 | 4,515 | 4,535 | 4,380 | 4,425 | -300 | -6.3% | 1,160,300 |
| 2019/03/22 | 4,710 | 4,810 | 4,660 | 4,725 | +140 | +3.1% | 1,060,300 |
| 2019/03/20 | 4,535 | 4,585 | 4,505 | 4,585 | +85 | +1.9% | 533,300 |
| 2019/03/19 | 4,425 | 4,510 | 4,355 | 4,500 | +5 | +0.1% | 767,000 |
| 2019/03/18 | 4,460 | 4,500 | 4,425 | 4,495 | +155 | +3.6% | 637,600 |
| 2019/03/15 | 4,355 | 4,435 | 4,340 | 4,340 | +25 | +0.6% | 678,700 |
| 2019/03/14 | 4,400 | 4,410 | 4,310 | 4,315 | -20 | -0.5% | 588,200 |
| 2019/03/13 | 4,370 | 4,410 | 4,285 | 4,335 | -60 | -1.4% | 503,400 |
| 2019/03/12 | 4,500 | 4,550 | 4,390 | 4,395 | +25 | +0.6% | 620,100 |
| 2019/03/11 | 4,365 | 4,400 | 4,210 | 4,370 | +20 | +0.5% | 755,500 |
1451～
1500
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
