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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 6,430 | 6,640 | 6,410 | 6,580 | +60 | +0.9% | 685,100 |
| 2019/09/13 | 6,620 | 6,620 | 6,420 | 6,520 | -90 | -1.4% | 1,044,800 |
| 2019/09/12 | 6,420 | 6,670 | 6,420 | 6,610 | +340 | +5.4% | 1,120,900 |
| 2019/09/11 | 6,230 | 6,320 | 6,090 | 6,270 | -40 | -0.6% | 965,200 |
| 2019/09/10 | 6,430 | 6,520 | 6,280 | 6,310 | -20 | -0.3% | 784,400 |
| 2019/09/09 | 6,360 | 6,460 | 6,280 | 6,330 | -30 | -0.5% | 556,800 |
| 2019/09/06 | 6,470 | 6,530 | 6,270 | 6,360 | -80 | -1.2% | 835,900 |
| 2019/09/05 | 6,230 | 6,470 | 6,230 | 6,440 | +280 | +4.5% | 1,127,900 |
| 2019/09/04 | 6,100 | 6,180 | 5,970 | 6,160 | ±0 | ±0% | 880,900 |
| 2019/09/03 | 6,250 | 6,270 | 6,140 | 6,160 | -90 | -1.4% | 435,400 |
| 2019/09/02 | 6,050 | 6,310 | 6,050 | 6,250 | +150 | +2.5% | 610,500 |
| 2019/08/30 | 6,300 | 6,320 | 6,100 | 6,100 | -30 | -0.5% | 654,300 |
| 2019/08/29 | 6,100 | 6,170 | 6,070 | 6,130 | +30 | +0.5% | 479,000 |
| 2019/08/28 | 6,200 | 6,210 | 6,040 | 6,100 | -30 | -0.5% | 420,100 |
| 2019/08/27 | 6,240 | 6,280 | 6,130 | 6,130 | -10 | -0.2% | 428,500 |
| 2019/08/26 | 6,110 | 6,190 | 6,040 | 6,140 | -200 | -3.2% | 801,800 |
| 2019/08/23 | 6,240 | 6,350 | 6,210 | 6,340 | +40 | +0.6% | 642,400 |
| 2019/08/22 | 6,170 | 6,370 | 6,150 | 6,300 | +200 | +3.3% | 1,213,900 |
| 2019/08/21 | 6,020 | 6,110 | 5,940 | 6,100 | ±0 | ±0% | 662,600 |
| 2019/08/20 | 5,890 | 6,100 | 5,820 | 6,100 | +310 | +5.4% | 858,300 |
| 2019/08/19 | 6,030 | 6,050 | 5,780 | 5,790 | -160 | -2.7% | 713,500 |
| 2019/08/16 | 5,850 | 6,000 | 5,750 | 5,950 | +240 | +4.2% | 1,013,500 |
| 2019/08/15 | 5,720 | 5,780 | 5,660 | 5,710 | -140 | -2.4% | 857,900 |
| 2019/08/14 | 5,720 | 5,950 | 5,700 | 5,850 | +330 | +6% | 1,252,800 |
| 2019/08/13 | 5,500 | 5,530 | 5,360 | 5,520 | -120 | -2.1% | 1,134,400 |
| 2019/08/09 | 5,830 | 5,830 | 5,620 | 5,640 | -120 | -2.1% | 649,900 |
| 2019/08/08 | 5,820 | 5,880 | 5,720 | 5,760 | +10 | +0.2% | 743,500 |
| 2019/08/07 | 5,650 | 5,800 | 5,530 | 5,750 | +40 | +0.7% | 967,600 |
| 2019/08/06 | 5,380 | 5,760 | 5,320 | 5,710 | +50 | +0.9% | 1,113,800 |
| 2019/08/05 | 5,610 | 5,710 | 5,550 | 5,660 | -50 | -0.9% | 1,057,600 |
| 2019/08/02 | 5,700 | 5,720 | 5,600 | 5,710 | -200 | -3.4% | 1,262,000 |
| 2019/08/01 | 5,810 | 6,010 | 5,790 | 5,910 | -70 | -1.2% | 830,800 |
| 2019/07/31 | 5,890 | 6,020 | 5,860 | 5,980 | +60 | +1% | 967,800 |
| 2019/07/30 | 5,560 | 6,100 | 5,560 | 5,920 | +200 | +3.5% | 2,081,100 |
| 2019/07/29 | 5,670 | 5,810 | 5,600 | 5,720 | -90 | -1.5% | 985,200 |
| 2019/07/26 | 5,930 | 5,930 | 5,680 | 5,810 | -250 | -4.1% | 1,365,400 |
| 2019/07/25 | 6,050 | 6,120 | 5,930 | 6,060 | +210 | +3.6% | 1,512,800 |
| 2019/07/24 | 5,900 | 5,990 | 5,820 | 5,850 | +150 | +2.6% | 1,233,700 |
| 2019/07/23 | 5,810 | 5,840 | 5,680 | 5,700 | +30 | +0.5% | 1,181,200 |
| 2019/07/22 | 5,510 | 5,700 | 5,500 | 5,670 | +150 | +2.7% | 1,211,100 |
| 2019/07/19 | 5,400 | 5,620 | 5,390 | 5,520 | +400 | +7.8% | 1,949,600 |
| 2019/07/18 | 5,000 | 5,160 | 4,965 | 5,120 | +40 | +0.8% | 980,300 |
| 2019/07/17 | 5,000 | 5,090 | 4,945 | 5,080 | -10 | -0.2% | 628,200 |
| 2019/07/16 | 5,130 | 5,200 | 5,070 | 5,090 | -40 | -0.8% | 505,700 |
| 2019/07/12 | 5,130 | 5,140 | 5,050 | 5,130 | +30 | +0.6% | 589,100 |
| 2019/07/11 | 4,960 | 5,100 | 4,955 | 5,100 | +210 | +4.3% | 654,000 |
| 2019/07/10 | 4,930 | 4,960 | 4,845 | 4,890 | +20 | +0.4% | 623,500 |
| 2019/07/09 | 4,870 | 4,980 | 4,825 | 4,870 | -130 | -2.6% | 1,027,400 |
| 2019/07/08 | 5,030 | 5,040 | 4,945 | 5,000 | -90 | -1.8% | 631,900 |
| 2019/07/05 | 4,915 | 5,110 | 4,905 | 5,090 | +190 | +3.9% | 733,900 |
1451～
1500
件表示中 / 3769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 | 1,142,500円 | -0.7% | -15.4% | 2.45% | 12.26倍 | 2.57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 | 239,200円 | -13.1% | -52.0% | 0.00% | 10.75倍 | 1.75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 | 193,100円 | +5.2% | +7.9% | 1.97% | 21.12倍 | 2.60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 | 422,800円 | -0.4% | -6.3% | 1.51% | 20.51倍 | 2.30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 | 254,100円 | -0.8% | +15.0% | 1.97% | 15.18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
