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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,193 | 1,219 | 1,175 | 1,214 | +34 | +2.9% | 3,456,000 |
| 2016/08/19 | 1,156 | 1,208 | 1,155 | 1,180 | +52 | +4.6% | 5,828,000 |
| 2016/08/18 | 1,113 | 1,141 | 1,103 | 1,128 | +17 | +1.5% | 3,213,000 |
| 2016/08/17 | 1,147 | 1,147 | 1,105 | 1,111 | -51 | -4.4% | 4,349,000 |
| 2016/08/16 | 1,175 | 1,183 | 1,160 | 1,162 | -15 | -1.3% | 2,903,000 |
| 2016/08/15 | 1,180 | 1,189 | 1,171 | 1,177 | -3 | -0.3% | 1,949,000 |
| 2016/08/12 | 1,173 | 1,191 | 1,159 | 1,180 | +26 | +2.3% | 3,063,000 |
| 2016/08/10 | 1,118 | 1,176 | 1,108 | 1,154 | +29 | +2.6% | 5,238,000 |
| 2016/08/09 | 1,145 | 1,149 | 1,057 | 1,125 | -107 | -8.7% | 10,048,000 |
| 2016/08/08 | 1,205 | 1,240 | 1,202 | 1,232 | +51 | +4.3% | 3,232,000 |
| 2016/08/05 | 1,184 | 1,217 | 1,163 | 1,181 | +10 | +0.9% | 2,948,000 |
| 2016/08/04 | 1,180 | 1,184 | 1,156 | 1,171 | +5 | +0.4% | 3,303,000 |
| 2016/08/03 | 1,187 | 1,198 | 1,164 | 1,166 | -48 | -4% | 2,723,000 |
| 2016/08/02 | 1,202 | 1,218 | 1,200 | 1,214 | -4 | -0.3% | 1,827,000 |
| 2016/08/01 | 1,210 | 1,226 | 1,195 | 1,218 | -12 | -1% | 1,792,000 |
| 2016/07/29 | 1,211 | 1,232 | 1,197 | 1,230 | +7 | +0.6% | 2,625,000 |
| 2016/07/28 | 1,237 | 1,248 | 1,222 | 1,223 | -17 | -1.4% | 2,543,000 |
| 2016/07/27 | 1,227 | 1,249 | 1,202 | 1,240 | +15 | +1.2% | 5,721,000 |
| 2016/07/26 | 1,234 | 1,238 | 1,208 | 1,225 | -16 | -1.3% | 2,574,000 |
| 2016/07/25 | 1,257 | 1,266 | 1,238 | 1,241 | -17 | -1.4% | 2,485,000 |
| 2016/07/22 | 1,246 | 1,265 | 1,229 | 1,258 | +21 | +1.7% | 4,129,000 |
| 2016/07/21 | 1,248 | 1,271 | 1,229 | 1,237 | -2 | -0.2% | 6,757,000 |
| 2016/07/20 | 1,205 | 1,248 | 1,198 | 1,239 | +41 | +3.4% | 6,411,000 |
| 2016/07/19 | 1,120 | 1,200 | 1,112 | 1,198 | +97 | +8.8% | 5,838,000 |
| 2016/07/15 | 1,130 | 1,137 | 1,088 | 1,101 | -23 | -2% | 3,584,000 |
| 2016/07/14 | 1,116 | 1,134 | 1,109 | 1,124 | +9 | +0.8% | 3,191,000 |
| 2016/07/13 | 1,138 | 1,138 | 1,107 | 1,115 | +6 | +0.5% | 3,652,000 |
| 2016/07/12 | 1,122 | 1,137 | 1,104 | 1,109 | +8 | +0.7% | 4,737,000 |
| 2016/07/11 | 1,084 | 1,109 | 1,073 | 1,101 | +56 | +5.4% | 2,872,000 |
| 2016/07/08 | 1,055 | 1,084 | 1,044 | 1,045 | -13 | -1.2% | 3,189,000 |
| 2016/07/07 | 1,077 | 1,084 | 1,052 | 1,058 | -18 | -1.7% | 2,933,000 |
| 2016/07/06 | 1,071 | 1,080 | 1,051 | 1,076 | -33 | -3% | 7,867,000 |
| 2016/07/05 | 1,102 | 1,124 | 1,080 | 1,109 | +3 | +0.3% | 3,794,000 |
| 2016/07/04 | 1,105 | 1,120 | 1,080 | 1,106 | -14 | -1.3% | 6,420,000 |
| 2016/07/01 | 1,119 | 1,147 | 1,108 | 1,120 | +14 | +1.3% | 5,163,000 |
| 2016/06/30 | 1,140 | 1,149 | 1,097 | 1,106 | -23 | -2% | 5,273,000 |
| 2016/06/29 | 1,125 | 1,134 | 1,105 | 1,129 | +16 | +1.4% | 4,446,000 |
| 2016/06/28 | 1,060 | 1,119 | 1,043 | 1,113 | +64 | +6.1% | 4,954,000 |
| 2016/06/27 | 1,042 | 1,057 | 1,026 | 1,049 | +9 | +0.9% | 3,165,000 |
| 2016/06/24 | 1,123 | 1,124 | 1,013 | 1,040 | -83 | -7.4% | 5,498,000 |
| 2016/06/23 | 1,092 | 1,125 | 1,085 | 1,123 | +50 | +4.7% | 3,853,000 |
| 2016/06/22 | 1,084 | 1,091 | 1,065 | 1,073 | -21 | -1.9% | 3,648,000 |
| 2016/06/21 | 1,087 | 1,101 | 1,076 | 1,094 | -1 | -0.1% | 2,910,000 |
| 2016/06/20 | 1,050 | 1,107 | 1,046 | 1,095 | +81 | +8% | 6,676,000 |
| 2016/06/17 | 1,025 | 1,043 | 1,003 | 1,014 | +4 | +0.4% | 4,930,000 |
| 2016/06/16 | 1,047 | 1,059 | 1,005 | 1,010 | -46 | -4.4% | 4,280,000 |
| 2016/06/15 | 1,053 | 1,068 | 1,044 | 1,056 | +2 | +0.2% | 2,490,000 |
| 2016/06/14 | 1,036 | 1,071 | 1,036 | 1,054 | -5 | -0.5% | 3,793,000 |
| 2016/06/13 | 1,084 | 1,086 | 1,059 | 1,059 | -55 | -4.9% | 2,514,000 |
| 2016/06/10 | 1,100 | 1,117 | 1,092 | 1,114 | +6 | +0.5% | 3,767,000 |
2201～
2250
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
