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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 4,880 | 4,905 | 4,785 | 4,900 | +20 | +0.4% | 655,900 |
| 2019/07/03 | 4,935 | 5,020 | 4,840 | 4,880 | -210 | -4.1% | 1,219,100 |
| 2019/07/02 | 4,945 | 5,100 | 4,910 | 5,090 | +220 | +4.5% | 1,620,200 |
| 2019/07/01 | 4,845 | 4,925 | 4,745 | 4,870 | +375 | +8.3% | 1,888,800 |
| 2019/06/28 | 4,525 | 4,605 | 4,460 | 4,495 | -30 | -0.7% | 1,241,500 |
| 2019/06/27 | 4,385 | 4,560 | 4,380 | 4,525 | +275 | +6.5% | 1,317,500 |
| 2019/06/26 | 4,080 | 4,310 | 4,070 | 4,250 | +135 | +3.3% | 1,019,700 |
| 2019/06/25 | 4,205 | 4,205 | 4,085 | 4,115 | -35 | -0.8% | 635,300 |
| 2019/06/24 | 4,150 | 4,210 | 4,100 | 4,150 | -45 | -1.1% | 548,500 |
| 2019/06/21 | 4,255 | 4,255 | 4,130 | 4,195 | +80 | +1.9% | 1,070,900 |
| 2019/06/20 | 4,065 | 4,135 | 3,960 | 4,115 | +50 | +1.2% | 981,500 |
| 2019/06/19 | 4,090 | 4,180 | 4,060 | 4,065 | +150 | +3.8% | 1,033,700 |
| 2019/06/18 | 3,935 | 3,970 | 3,885 | 3,915 | +5 | +0.1% | 645,200 |
| 2019/06/17 | 3,840 | 3,955 | 3,775 | 3,910 | -70 | -1.8% | 1,075,200 |
| 2019/06/14 | 4,000 | 4,015 | 3,925 | 3,980 | -40 | -1% | 748,700 |
| 2019/06/13 | 3,935 | 4,025 | 3,850 | 4,020 | -35 | -0.9% | 931,800 |
| 2019/06/12 | 4,085 | 4,135 | 4,050 | 4,055 | -50 | -1.2% | 653,400 |
| 2019/06/11 | 4,065 | 4,125 | 4,045 | 4,105 | +110 | +2.8% | 742,900 |
| 2019/06/10 | 4,075 | 4,095 | 3,960 | 3,995 | +60 | +1.5% | 930,400 |
| 2019/06/07 | 3,845 | 3,960 | 3,830 | 3,935 | +160 | +4.2% | 1,005,000 |
| 2019/06/06 | 3,815 | 3,850 | 3,715 | 3,775 | -100 | -2.6% | 825,800 |
| 2019/06/05 | 3,935 | 3,945 | 3,860 | 3,875 | +150 | +4% | 1,302,200 |
| 2019/06/04 | 3,660 | 3,745 | 3,630 | 3,725 | +130 | +3.6% | 1,053,100 |
| 2019/06/03 | 3,665 | 3,695 | 3,585 | 3,595 | -145 | -3.9% | 1,355,400 |
| 2019/05/31 | 3,825 | 3,835 | 3,740 | 3,740 | -155 | -4% | 1,413,200 |
| 2019/05/30 | 3,860 | 3,915 | 3,820 | 3,895 | +90 | +2.4% | 1,320,800 |
| 2019/05/29 | 3,885 | 3,895 | 3,770 | 3,805 | -180 | -4.5% | 1,308,300 |
| 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 |
1501～
1550
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 | 237,100円 | -13.1% | -52.0% | 0.00% | 10.66倍 | 1.73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 | 192,900円 | +5.2% | +7.9% | 1.97% | 21.10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 | 420,600円 | -0.4% | -6.3% | 1.52% | 20.40倍 | 2.29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 | 250,400円 | -0.8% | +15.0% | 2.00% | 14.96倍 | 1.35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
