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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 8,110 | 8,330 | 8,070 | 8,240 | -620 | -7% | 1,977,200 |
| 2017/05/09 | 8,750 | 8,930 | 8,720 | 8,860 | +60 | +0.7% | 590,500 |
| 2017/05/08 | 8,800 | 8,810 | 8,670 | 8,800 | +160 | +1.9% | 589,700 |
| 2017/05/02 | 8,530 | 8,670 | 8,430 | 8,640 | +160 | +1.9% | 732,200 |
| 2017/05/01 | 8,240 | 8,520 | 8,230 | 8,480 | +390 | +4.8% | 1,090,600 |
| 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 |
2001～
2050
件表示中 / 3768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 | 1,137,500円 | -0.7% | -15.4% | 2.46% | 12.21倍 | 2.55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 | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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 | 196,800円 | +5.2% | +7.9% | 1.93% | 21.53倍 | 2.65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 | 425,800円 | -0.4% | -6.3% | 1.50% | 20.65倍 | 2.32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 | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38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
