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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 9,780 | 9,858 | 9,471 | 9,577 | -289 | -2.9% | 2,294,500 |
| 2024/09/13 | 10,005 | 10,010 | 9,781 | 9,866 | -90 | -0.9% | 2,217,600 |
| 2024/09/12 | 10,100 | 10,275 | 9,770 | 9,956 | +306 | +3.2% | 2,750,500 |
| 2024/09/11 | 9,841 | 10,125 | 9,474 | 9,650 | -236 | -2.4% | 2,992,100 |
| 2024/09/10 | 9,622 | 9,990 | 9,503 | 9,886 | +317 | +3.3% | 2,589,100 |
| 2024/09/09 | 9,250 | 9,655 | 9,113 | 9,569 | -131 | -1.4% | 2,528,800 |
| 2024/09/06 | 9,615 | 9,767 | 9,340 | 9,700 | +125 | +1.3% | 2,779,700 |
| 2024/09/05 | 9,619 | 9,839 | 9,541 | 9,575 | -93 | -1% | 2,317,200 |
| 2024/09/04 | 9,930 | 9,990 | 9,611 | 9,668 | -947 | -8.9% | 3,409,000 |
| 2024/09/03 | 10,910 | 10,920 | 10,505 | 10,615 | +5 | ±0% | 1,295,400 |
| 2024/09/02 | 11,195 | 11,220 | 10,610 | 10,610 | -285 | -2.6% | 1,720,400 |
| 2024/08/30 | 10,775 | 11,045 | 10,725 | 10,895 | +125 | +1.2% | 1,613,200 |
| 2024/08/29 | 10,790 | 10,985 | 10,615 | 10,770 | -315 | -2.8% | 1,560,300 |
| 2024/08/28 | 10,820 | 11,085 | 10,665 | 11,085 | +220 | +2% | 1,177,700 |
| 2024/08/27 | 10,710 | 10,910 | 10,650 | 10,865 | -40 | -0.4% | 1,248,100 |
| 2024/08/26 | 11,175 | 11,255 | 10,830 | 10,905 | -350 | -3.1% | 1,514,200 |
| 2024/08/23 | 11,115 | 11,310 | 11,000 | 11,255 | +55 | +0.5% | 1,569,700 |
| 2024/08/22 | 11,490 | 11,515 | 11,105 | 11,200 | -295 | -2.6% | 2,274,200 |
| 2024/08/21 | 11,435 | 11,575 | 11,340 | 11,495 | -180 | -1.5% | 1,749,500 |
| 2024/08/20 | 11,510 | 11,750 | 11,320 | 11,675 | +365 | +3.2% | 2,163,000 |
| 2024/08/19 | 11,395 | 11,795 | 11,205 | 11,310 | -110 | -1% | 2,382,100 |
| 2024/08/16 | 11,515 | 11,685 | 11,215 | 11,420 | +375 | +3.4% | 2,522,300 |
| 2024/08/15 | 10,720 | 11,260 | 10,645 | 11,045 | +290 | +2.7% | 2,519,800 |
| 2024/08/14 | 10,725 | 10,980 | 10,440 | 10,755 | +325 | +3.1% | 3,042,200 |
| 2024/08/13 | 9,846 | 10,450 | 9,757 | 10,430 | +749 | +7.7% | 2,662,800 |
| 2024/08/09 | 10,030 | 10,400 | 9,408 | 9,681 | -49 | -0.5% | 3,992,400 |
| 2024/08/08 | 9,738 | 10,050 | 9,543 | 9,730 | -370 | -3.7% | 3,478,600 |
| 2024/08/07 | 9,765 | 10,440 | 9,639 | 10,100 | -115 | -1.1% | 4,258,900 |
| 2024/08/06 | 9,705 | 10,420 | 9,615 | 10,215 | +1,135 | +12.5% | 4,382,200 |
| 2024/08/05 | 9,645 | 10,390 | 9,000 | 9,080 | -1,315 | -12.7% | 6,367,600 |
| 2024/08/02 | 10,935 | 11,125 | 10,345 | 10,395 | -1,620 | -13.5% | 3,889,000 |
| 2024/08/01 | 12,930 | 13,090 | 11,710 | 12,015 | -880 | -6.8% | 4,200,900 |
| 2024/07/31 | 11,340 | 13,350 | 11,250 | 12,895 | +1,085 | +9.2% | 5,551,700 |
| 2024/07/30 | 11,510 | 11,810 | 11,105 | 11,810 | ±0 | ±0% | 3,704,100 |
| 2024/07/29 | 12,930 | 12,995 | 11,785 | 11,810 | -925 | -7.3% | 5,556,700 |
| 2024/07/26 | 12,925 | 13,100 | 12,620 | 12,735 | -265 | -2% | 2,743,300 |
| 2024/07/25 | 12,905 | 13,085 | 12,540 | 13,000 | -350 | -2.6% | 2,480,400 |
| 2024/07/24 | 13,120 | 13,575 | 12,985 | 13,350 | +240 | +1.8% | 2,258,100 |
| 2024/07/23 | 13,360 | 13,395 | 12,840 | 13,110 | +60 | +0.5% | 1,814,900 |
| 2024/07/22 | 13,505 | 13,505 | 13,025 | 13,050 | -345 | -2.6% | 1,759,000 |
| 2024/07/19 | 13,655 | 13,785 | 13,260 | 13,395 | -165 | -1.2% | 2,162,300 |
| 2024/07/18 | 13,540 | 13,760 | 13,150 | 13,560 | -1,245 | -8.4% | 3,527,900 |
| 2024/07/17 | 15,740 | 15,750 | 14,805 | 14,805 | -1,025 | -6.5% | 2,328,800 |
| 2024/07/16 | 15,755 | 15,890 | 15,555 | 15,830 | +185 | +1.2% | 799,100 |
| 2024/07/12 | 15,960 | 16,010 | 15,500 | 15,645 | -650 | -4% | 1,755,900 |
| 2024/07/11 | 16,705 | 16,750 | 16,110 | 16,295 | -245 | -1.5% | 1,769,600 |
| 2024/07/10 | 16,500 | 16,565 | 16,190 | 16,540 | -130 | -0.8% | 1,644,700 |
| 2024/07/09 | 16,395 | 16,745 | 16,365 | 16,670 | +460 | +2.8% | 2,228,900 |
| 2024/07/08 | 16,100 | 16,440 | 16,040 | 16,210 | -60 | -0.4% | 1,543,100 |
| 2024/07/05 | 15,800 | 16,490 | 15,655 | 16,270 | +560 | +3.6% | 3,053,900 |
151～
200
件表示中 / 3691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 | 960,400円 | +22.0% | +35.2% | 2.95% | 10.15倍 | 2.29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 | 1,326,000円 | +12.4% | +26.8% | 2.17% | 16.16倍 | 6.65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 | 183,300円 | +67.2% | - | 0.00% | 3.09倍 | 1.60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 | 640,300円 | +1.5% | -1.9% | 2.50% | 11.65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 | 213,200円 | +7.0% | +5.9% | 2.11% | 15.02倍 | 1.20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
