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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 6,860 | 6,930 | 6,810 | 6,910 | -120 | -1.7% | 522,400 |
| 2016/11/02 | 7,130 | 7,170 | 6,980 | 7,030 | -200 | -2.8% | 418,500 |
| 2016/11/01 | 7,150 | 7,240 | 7,120 | 7,230 | +40 | +0.6% | 336,100 |
| 2016/10/31 | 6,840 | 7,210 | 6,840 | 7,190 | +430 | +6.4% | 968,800 |
| 2016/10/28 | 6,710 | 6,760 | 6,650 | 6,760 | +200 | +3% | 423,200 |
| 2016/10/27 | 6,590 | 6,600 | 6,500 | 6,560 | -50 | -0.8% | 247,200 |
| 2016/10/26 | 6,650 | 6,700 | 6,590 | 6,610 | -60 | -0.9% | 225,300 |
| 2016/10/25 | 6,530 | 6,690 | 6,500 | 6,670 | +200 | +3.1% | 322,300 |
| 2016/10/24 | 6,560 | 6,570 | 6,390 | 6,470 | -110 | -1.7% | 525,300 |
| 2016/10/21 | 6,670 | 6,710 | 6,560 | 6,580 | -50 | -0.8% | 320,400 |
| 2016/10/20 | 6,670 | 6,690 | 6,580 | 6,630 | -30 | -0.5% | 351,700 |
| 2016/10/19 | 6,700 | 6,740 | 6,620 | 6,660 | -30 | -0.4% | 246,000 |
| 2016/10/18 | 6,630 | 6,700 | 6,570 | 6,690 | +50 | +0.8% | 292,500 |
| 2016/10/17 | 6,600 | 6,690 | 6,530 | 6,640 | +20 | +0.3% | 323,900 |
| 2016/10/14 | 6,530 | 6,630 | 6,310 | 6,620 | -110 | -1.6% | 955,100 |
| 2016/10/13 | 6,800 | 6,800 | 6,650 | 6,730 | +30 | +0.4% | 339,000 |
| 2016/10/12 | 6,810 | 6,840 | 6,670 | 6,700 | -210 | -3% | 422,100 |
| 2016/10/11 | 6,810 | 6,930 | 6,760 | 6,910 | +100 | +1.5% | 394,300 |
| 2016/10/07 | 6,730 | 6,840 | 6,730 | 6,810 | +80 | +1.2% | 377,100 |
| 2016/10/06 | 6,720 | 6,870 | 6,690 | 6,730 | +40 | +0.6% | 488,700 |
| 2016/10/05 | 6,620 | 6,720 | 6,610 | 6,690 | -10 | -0.1% | 458,800 |
| 2016/10/04 | 6,690 | 6,730 | 6,570 | 6,700 | +110 | +1.7% | 466,800 |
| 2016/10/03 | 6,510 | 6,590 | 6,310 | 6,590 | +120 | +1.9% | 497,600 |
| 2016/09/30 | 6,630 | 6,700 | 6,430 | 6,470 | -310 | -4.6% | 648,800 |
| 2016/09/29 | 6,590 | 6,790 | 6,540 | 6,780 | +240 | +3.7% | 623,200 |
| 2016/09/28 | 6,500 | 6,600 | 6,380 | 6,540 | +5,222 | +396.2% | 487,700 |
| 2016/09/27 | 1,267 | 1,318 | 1,256 | 1,318 | +47 | +3.7% | 3,263,000 |
| 2016/09/26 | 1,284 | 1,289 | 1,271 | 1,271 | -17 | -1.3% | 2,153,000 |
| 2016/09/23 | 1,257 | 1,302 | 1,250 | 1,288 | +29 | +2.3% | 3,193,000 |
| 2016/09/21 | 1,243 | 1,262 | 1,222 | 1,259 | +5 | +0.4% | 3,233,000 |
| 2016/09/20 | 1,244 | 1,267 | 1,227 | 1,254 | +27 | +2.2% | 2,640,000 |
| 2016/09/16 | 1,232 | 1,234 | 1,202 | 1,227 | +10 | +0.8% | 3,900,000 |
| 2016/09/15 | 1,226 | 1,259 | 1,211 | 1,217 | -46 | -3.6% | 4,137,000 |
| 2016/09/14 | 1,241 | 1,292 | 1,241 | 1,263 | +22 | +1.8% | 2,530,000 |
| 2016/09/13 | 1,285 | 1,285 | 1,235 | 1,241 | -41 | -3.2% | 3,074,000 |
| 2016/09/12 | 1,270 | 1,303 | 1,261 | 1,282 | -11 | -0.9% | 1,741,000 |
| 2016/09/09 | 1,292 | 1,298 | 1,280 | 1,293 | -5 | -0.4% | 2,249,000 |
| 2016/09/08 | 1,309 | 1,328 | 1,283 | 1,298 | -24 | -1.8% | 2,192,000 |
| 2016/09/07 | 1,299 | 1,325 | 1,278 | 1,322 | +9 | +0.7% | 2,220,000 |
| 2016/09/06 | 1,295 | 1,322 | 1,289 | 1,313 | +5 | +0.4% | 2,997,000 |
| 2016/09/05 | 1,323 | 1,326 | 1,304 | 1,308 | +8 | +0.6% | 1,999,000 |
| 2016/09/02 | 1,319 | 1,321 | 1,285 | 1,300 | -19 | -1.4% | 3,437,000 |
| 2016/09/01 | 1,327 | 1,333 | 1,307 | 1,319 | -22 | -1.6% | 2,428,000 |
| 2016/08/31 | 1,345 | 1,358 | 1,339 | 1,341 | +19 | +1.4% | 2,394,000 |
| 2016/08/30 | 1,329 | 1,341 | 1,322 | 1,322 | -22 | -1.6% | 3,413,000 |
| 2016/08/29 | 1,365 | 1,370 | 1,335 | 1,344 | +29 | +2.2% | 3,200,000 |
| 2016/08/26 | 1,330 | 1,343 | 1,305 | 1,315 | -16 | -1.2% | 4,101,000 |
| 2016/08/25 | 1,315 | 1,352 | 1,295 | 1,331 | +25 | +1.9% | 6,376,000 |
| 2016/08/24 | 1,242 | 1,315 | 1,242 | 1,306 | +94 | +7.8% | 6,986,000 |
| 2016/08/23 | 1,206 | 1,233 | 1,196 | 1,212 | -2 | -0.2% | 3,076,000 |
2151～
2200
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
