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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 8,130 | 8,140 | 7,920 | 8,090 | -10 | -0.1% | 598,300 |
| 2017/04/27 | 7,920 | 8,150 | 7,880 | 8,100 | +100 | +1.3% | 588,800 |
| 2017/04/26 | 7,860 | 8,000 | 7,840 | 8,000 | +220 | +2.8% | 626,400 |
| 2017/04/25 | 7,670 | 7,790 | 7,600 | 7,780 | +130 | +1.7% | 392,100 |
| 2017/04/24 | 7,730 | 7,770 | 7,610 | 7,650 | +10 | +0.1% | 554,000 |
| 2017/04/21 | 7,550 | 7,640 | 7,460 | 7,640 | +210 | +2.8% | 558,900 |
| 2017/04/20 | 7,450 | 7,550 | 7,410 | 7,430 | +50 | +0.7% | 490,600 |
| 2017/04/19 | 7,270 | 7,410 | 7,270 | 7,380 | +110 | +1.5% | 553,300 |
| 2017/04/18 | 7,380 | 7,420 | 7,210 | 7,270 | +30 | +0.4% | 413,900 |
| 2017/04/17 | 7,210 | 7,330 | 7,200 | 7,240 | -30 | -0.4% | 336,600 |
| 2017/04/14 | 7,430 | 7,450 | 7,210 | 7,270 | -200 | -2.7% | 684,000 |
| 2017/04/13 | 7,510 | 7,540 | 7,310 | 7,470 | -40 | -0.5% | 735,600 |
| 2017/04/12 | 7,660 | 7,680 | 7,430 | 7,510 | -250 | -3.2% | 660,700 |
| 2017/04/11 | 7,760 | 7,810 | 7,660 | 7,760 | -80 | -1% | 420,900 |
| 2017/04/10 | 7,870 | 7,900 | 7,790 | 7,840 | +90 | +1.2% | 319,100 |
| 2017/04/07 | 7,810 | 7,880 | 7,630 | 7,750 | -180 | -2.3% | 1,210,400 |
| 2017/04/06 | 8,050 | 8,100 | 7,890 | 7,930 | -180 | -2.2% | 457,400 |
| 2017/04/05 | 8,120 | 8,190 | 8,010 | 8,110 | +20 | +0.2% | 291,300 |
| 2017/04/04 | 8,170 | 8,250 | 7,990 | 8,090 | -100 | -1.2% | 570,200 |
| 2017/04/03 | 8,280 | 8,290 | 8,140 | 8,190 | ±0 | ±0% | 395,300 |
| 2017/03/31 | 8,290 | 8,290 | 8,130 | 8,190 | -30 | -0.4% | 453,300 |
| 2017/03/30 | 8,160 | 8,330 | 8,160 | 8,220 | +80 | +1% | 552,000 |
| 2017/03/29 | 8,100 | 8,320 | 8,040 | 8,140 | +60 | +0.7% | 689,600 |
| 2017/03/28 | 7,940 | 8,170 | 7,870 | 8,080 | +210 | +2.7% | 792,200 |
| 2017/03/27 | 7,720 | 7,920 | 7,700 | 7,870 | +120 | +1.5% | 617,900 |
| 2017/03/24 | 7,530 | 7,760 | 7,520 | 7,750 | +230 | +3.1% | 471,000 |
| 2017/03/23 | 7,490 | 7,610 | 7,480 | 7,520 | +30 | +0.4% | 277,000 |
| 2017/03/22 | 7,570 | 7,630 | 7,480 | 7,490 | -260 | -3.4% | 444,000 |
| 2017/03/21 | 7,810 | 7,820 | 7,730 | 7,750 | -20 | -0.3% | 278,400 |
| 2017/03/17 | 7,730 | 7,820 | 7,700 | 7,770 | +30 | +0.4% | 274,500 |
| 2017/03/16 | 7,700 | 7,790 | 7,660 | 7,740 | ±0 | ±0% | 290,900 |
| 2017/03/15 | 7,730 | 7,760 | 7,700 | 7,740 | ±0 | ±0% | 261,800 |
| 2017/03/14 | 7,680 | 7,760 | 7,650 | 7,740 | +60 | +0.8% | 219,600 |
| 2017/03/13 | 7,710 | 7,790 | 7,670 | 7,680 | -30 | -0.4% | 248,300 |
| 2017/03/10 | 7,590 | 7,740 | 7,570 | 7,710 | +120 | +1.6% | 635,900 |
| 2017/03/09 | 7,570 | 7,630 | 7,540 | 7,590 | +100 | +1.3% | 358,700 |
| 2017/03/08 | 7,480 | 7,540 | 7,450 | 7,490 | +10 | +0.1% | 351,800 |
| 2017/03/07 | 7,530 | 7,620 | 7,460 | 7,480 | -30 | -0.4% | 360,500 |
| 2017/03/06 | 7,600 | 7,640 | 7,500 | 7,510 | -40 | -0.5% | 324,500 |
| 2017/03/03 | 7,660 | 7,720 | 7,540 | 7,550 | -170 | -2.2% | 491,700 |
| 2017/03/02 | 7,840 | 7,840 | 7,710 | 7,720 | +60 | +0.8% | 343,000 |
| 2017/03/01 | 7,580 | 7,710 | 7,540 | 7,660 | +80 | +1.1% | 422,800 |
| 2017/02/28 | 7,620 | 7,640 | 7,550 | 7,580 | +20 | +0.3% | 367,000 |
| 2017/02/27 | 7,500 | 7,620 | 7,500 | 7,560 | +30 | +0.4% | 385,000 |
| 2017/02/24 | 7,550 | 7,610 | 7,480 | 7,530 | -70 | -0.9% | 368,500 |
| 2017/02/23 | 7,660 | 7,660 | 7,560 | 7,600 | -10 | -0.1% | 314,300 |
| 2017/02/22 | 7,710 | 7,770 | 7,580 | 7,610 | -50 | -0.7% | 383,500 |
| 2017/02/21 | 7,600 | 7,740 | 7,560 | 7,660 | +20 | +0.3% | 305,100 |
| 2017/02/20 | 7,660 | 7,720 | 7,620 | 7,640 | -20 | -0.3% | 263,600 |
| 2017/02/17 | 7,650 | 7,750 | 7,630 | 7,660 | -80 | -1% | 298,900 |
2001～
2050
件表示中 / 3737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 | 1,202,000円 | -0.7% | -15.4% | 2.33% | 12.89倍 | 2.70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 |
| シスメックス | 244,300円 | +5.2% | +7.9% | 1.56% | 26.72倍 | 3.29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 |
| キオクシアＨＤ | 255,400円 | -13.1% | -52.0% | 0.00% | 11.48倍 | 1.87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 |
| 横河電 | 378,600円 | -0.4% | -6.3% | 1.69% | 18.39倍 | 2.06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 |
| 富士電機 | 659,500円 | +1.5% | -1.9% | 2.43% | 12.00倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
