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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,570 | 7,620 | 7,450 | 7,500 | -80 | -1.1% | 611,500 |
| 2017/07/19 | 7,620 | 7,660 | 7,560 | 7,580 | -20 | -0.3% | 365,400 |
| 2017/07/18 | 7,500 | 7,630 | 7,450 | 7,600 | +80 | +1.1% | 487,900 |
| 2017/07/14 | 7,650 | 7,670 | 7,510 | 7,520 | -190 | -2.5% | 608,100 |
| 2017/07/13 | 7,700 | 7,730 | 7,650 | 7,710 | +40 | +0.5% | 424,500 |
| 2017/07/12 | 7,750 | 7,790 | 7,640 | 7,670 | -90 | -1.2% | 356,500 |
| 2017/07/11 | 7,820 | 7,830 | 7,720 | 7,760 | -100 | -1.3% | 428,900 |
| 2017/07/10 | 7,740 | 7,860 | 7,700 | 7,860 | +200 | +2.6% | 569,100 |
| 2017/07/07 | 7,540 | 7,710 | 7,520 | 7,660 | +70 | +0.9% | 559,200 |
| 2017/07/06 | 7,760 | 7,790 | 7,540 | 7,590 | -20 | -0.3% | 586,700 |
| 2017/07/05 | 7,300 | 7,620 | 7,280 | 7,610 | +290 | +4% | 766,700 |
| 2017/07/04 | 7,460 | 7,480 | 7,290 | 7,320 | -80 | -1.1% | 408,100 |
| 2017/07/03 | 7,450 | 7,490 | 7,360 | 7,400 | -100 | -1.3% | 452,200 |
| 2017/06/30 | 7,500 | 7,540 | 7,430 | 7,500 | -240 | -3.1% | 670,900 |
| 2017/06/29 | 7,750 | 7,780 | 7,690 | 7,740 | +90 | +1.2% | 423,800 |
| 2017/06/28 | 7,730 | 7,740 | 7,630 | 7,650 | -150 | -1.9% | 389,800 |
| 2017/06/27 | 7,810 | 7,830 | 7,690 | 7,800 | -10 | -0.1% | 443,700 |
| 2017/06/26 | 7,760 | 7,860 | 7,760 | 7,810 | +50 | +0.6% | 279,800 |
| 2017/06/23 | 7,900 | 7,910 | 7,710 | 7,760 | -150 | -1.9% | 616,000 |
| 2017/06/22 | 7,990 | 8,000 | 7,910 | 7,910 | -50 | -0.6% | 406,600 |
| 2017/06/21 | 8,010 | 8,060 | 7,960 | 7,960 | -100 | -1.2% | 449,100 |
| 2017/06/20 | 8,060 | 8,080 | 7,990 | 8,060 | +130 | +1.6% | 363,000 |
| 2017/06/19 | 7,870 | 7,970 | 7,840 | 7,930 | +60 | +0.8% | 350,700 |
| 2017/06/16 | 8,000 | 8,020 | 7,850 | 7,870 | -100 | -1.3% | 420,900 |
| 2017/06/15 | 7,790 | 7,990 | 7,760 | 7,970 | -40 | -0.5% | 617,100 |
| 2017/06/14 | 8,200 | 8,310 | 7,990 | 8,010 | -130 | -1.6% | 569,400 |
| 2017/06/13 | 8,100 | 8,210 | 8,070 | 8,140 | -40 | -0.5% | 473,600 |
| 2017/06/12 | 8,190 | 8,250 | 8,020 | 8,180 | -270 | -3.2% | 641,000 |
| 2017/06/09 | 8,550 | 8,550 | 8,410 | 8,450 | -30 | -0.4% | 568,400 |
| 2017/06/08 | 8,490 | 8,620 | 8,460 | 8,480 | +10 | +0.1% | 469,100 |
| 2017/06/07 | 8,380 | 8,500 | 8,350 | 8,470 | +100 | +1.2% | 514,000 |
| 2017/06/06 | 8,440 | 8,450 | 8,340 | 8,370 | -30 | -0.4% | 460,800 |
| 2017/06/05 | 8,250 | 8,440 | 8,250 | 8,400 | +100 | +1.2% | 525,300 |
| 2017/06/02 | 8,300 | 8,340 | 8,220 | 8,300 | +40 | +0.5% | 596,700 |
| 2017/06/01 | 8,130 | 8,380 | 8,120 | 8,260 | +200 | +2.5% | 799,700 |
| 2017/05/31 | 7,840 | 8,080 | 7,780 | 8,060 | +220 | +2.8% | 715,200 |
| 2017/05/30 | 7,870 | 7,870 | 7,770 | 7,840 | -60 | -0.8% | 351,000 |
| 2017/05/29 | 7,900 | 7,950 | 7,840 | 7,900 | ±0 | ±0% | 277,400 |
| 2017/05/26 | 7,960 | 7,970 | 7,870 | 7,900 | -40 | -0.5% | 340,100 |
| 2017/05/25 | 7,950 | 8,000 | 7,920 | 7,940 | -20 | -0.3% | 317,200 |
| 2017/05/24 | 7,970 | 8,020 | 7,940 | 7,960 | +40 | +0.5% | 341,500 |
| 2017/05/23 | 8,000 | 8,020 | 7,920 | 7,920 | -80 | -1% | 420,000 |
| 2017/05/22 | 8,120 | 8,120 | 8,000 | 8,000 | -70 | -0.9% | 448,100 |
| 2017/05/19 | 8,070 | 8,130 | 8,030 | 8,070 | +50 | +0.6% | 487,200 |
| 2017/05/18 | 8,100 | 8,230 | 8,020 | 8,020 | -300 | -3.6% | 755,000 |
| 2017/05/17 | 8,310 | 8,370 | 8,260 | 8,320 | +40 | +0.5% | 764,400 |
| 2017/05/16 | 8,190 | 8,290 | 8,130 | 8,280 | +160 | +2% | 670,800 |
| 2017/05/15 | 8,130 | 8,190 | 8,060 | 8,120 | -10 | -0.1% | 599,400 |
| 2017/05/12 | 8,200 | 8,260 | 8,130 | 8,130 | -110 | -1.3% | 812,900 |
| 2017/05/11 | 8,300 | 8,300 | 8,210 | 8,240 | ±0 | ±0% | 888,300 |
1901～
1950
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
