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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 5,700 | 5,860 | 5,670 | 5,750 | ±0 | ±0% | 386,100 |
| 2018/11/14 | 5,720 | 5,830 | 5,680 | 5,750 | +130 | +2.3% | 522,300 |
| 2018/11/13 | 5,750 | 5,780 | 5,590 | 5,620 | -330 | -5.5% | 873,100 |
| 2018/11/12 | 5,860 | 6,010 | 5,810 | 5,950 | -30 | -0.5% | 480,100 |
| 2018/11/09 | 6,120 | 6,150 | 5,930 | 5,980 | -200 | -3.2% | 647,800 |
| 2018/11/08 | 6,320 | 6,370 | 6,140 | 6,180 | -20 | -0.3% | 550,200 |
| 2018/11/07 | 6,080 | 6,330 | 6,020 | 6,200 | +130 | +2.1% | 683,700 |
| 2018/11/06 | 6,250 | 6,310 | 6,040 | 6,070 | -280 | -4.4% | 699,200 |
| 2018/11/05 | 6,450 | 6,600 | 6,310 | 6,350 | -200 | -3.1% | 838,200 |
| 2018/11/02 | 6,120 | 6,630 | 6,110 | 6,550 | +490 | +8.1% | 987,800 |
| 2018/11/01 | 6,100 | 6,240 | 5,890 | 6,060 | -90 | -1.5% | 975,800 |
| 2018/10/31 | 6,070 | 6,480 | 5,690 | 6,150 | +180 | +3% | 1,804,700 |
| 2018/10/30 | 5,640 | 6,080 | 5,630 | 5,970 | +130 | +2.2% | 1,152,000 |
| 2018/10/29 | 5,790 | 5,970 | 5,750 | 5,840 | +50 | +0.9% | 562,300 |
| 2018/10/26 | 5,910 | 6,010 | 5,720 | 5,790 | +30 | +0.5% | 779,400 |
| 2018/10/25 | 5,890 | 5,900 | 5,740 | 5,760 | -430 | -6.9% | 716,900 |
| 2018/10/24 | 6,270 | 6,300 | 6,060 | 6,190 | +20 | +0.3% | 592,600 |
| 2018/10/23 | 6,420 | 6,450 | 6,150 | 6,170 | -430 | -6.5% | 665,200 |
| 2018/10/22 | 6,350 | 6,630 | 6,290 | 6,600 | +190 | +3% | 491,600 |
| 2018/10/19 | 6,300 | 6,440 | 6,250 | 6,410 | +20 | +0.3% | 400,000 |
| 2018/10/18 | 6,670 | 6,680 | 6,370 | 6,390 | -350 | -5.2% | 603,000 |
| 2018/10/17 | 6,630 | 6,740 | 6,590 | 6,740 | +350 | +5.5% | 808,400 |
| 2018/10/16 | 6,290 | 6,390 | 6,230 | 6,390 | +40 | +0.6% | 366,400 |
| 2018/10/15 | 6,350 | 6,440 | 6,210 | 6,350 | -60 | -0.9% | 565,700 |
| 2018/10/12 | 6,120 | 6,440 | 6,060 | 6,410 | +300 | +4.9% | 823,500 |
| 2018/10/11 | 5,810 | 6,120 | 5,800 | 6,110 | -70 | -1.1% | 967,700 |
| 2018/10/10 | 6,100 | 6,250 | 5,940 | 6,180 | +140 | +2.3% | 1,046,800 |
| 2018/10/09 | 6,170 | 6,210 | 6,030 | 6,040 | -360 | -5.6% | 893,800 |
| 2018/10/05 | 6,610 | 6,670 | 6,380 | 6,400 | -330 | -4.9% | 952,200 |
| 2018/10/04 | 7,010 | 7,050 | 6,720 | 6,730 | -200 | -2.9% | 670,700 |
| 2018/10/03 | 6,980 | 7,030 | 6,900 | 6,930 | +20 | +0.3% | 370,800 |
| 2018/10/02 | 6,860 | 6,960 | 6,750 | 6,910 | -30 | -0.4% | 562,900 |
| 2018/10/01 | 6,690 | 7,120 | 6,690 | 6,940 | +300 | +4.5% | 800,400 |
| 2018/09/28 | 6,760 | 6,820 | 6,610 | 6,640 | -40 | -0.6% | 842,800 |
| 2018/09/27 | 6,890 | 6,890 | 6,660 | 6,680 | -310 | -4.4% | 653,100 |
| 2018/09/26 | 6,850 | 6,990 | 6,800 | 6,990 | +90 | +1.3% | 439,700 |
| 2018/09/25 | 6,990 | 7,070 | 6,870 | 6,900 | -20 | -0.3% | 670,300 |
| 2018/09/21 | 6,930 | 7,000 | 6,860 | 6,920 | -130 | -1.8% | 894,300 |
| 2018/09/20 | 7,140 | 7,150 | 6,980 | 7,050 | -260 | -3.6% | 840,500 |
| 2018/09/19 | 7,380 | 7,420 | 7,280 | 7,310 | +220 | +3.1% | 604,800 |
| 2018/09/18 | 6,950 | 7,100 | 6,870 | 7,090 | +10 | +0.1% | 515,000 |
| 2018/09/14 | 6,870 | 7,110 | 6,870 | 7,080 | +330 | +4.9% | 920,500 |
| 2018/09/13 | 6,770 | 6,950 | 6,610 | 6,750 | -200 | -2.9% | 574,100 |
| 2018/09/12 | 7,200 | 7,200 | 6,870 | 6,950 | -310 | -4.3% | 514,100 |
| 2018/09/11 | 7,210 | 7,330 | 7,130 | 7,260 | +180 | +2.5% | 535,000 |
| 2018/09/10 | 7,270 | 7,270 | 7,040 | 7,080 | -200 | -2.7% | 722,600 |
| 2018/09/07 | 7,510 | 7,540 | 7,230 | 7,280 | -630 | -8% | 897,300 |
| 2018/09/06 | 8,020 | 8,040 | 7,750 | 7,910 | -260 | -3.2% | 626,700 |
| 2018/09/05 | 8,310 | 8,370 | 8,160 | 8,170 | -130 | -1.6% | 372,100 |
| 2018/09/04 | 8,360 | 8,430 | 8,260 | 8,300 | -20 | -0.2% | 304,700 |
1651～
1700
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
