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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 9,131 | 9,225 | 9,051 | 9,067 | -31 | -0.3% | 1,266,900 |
| 2024/11/21 | 9,210 | 9,301 | 8,970 | 9,098 | -129 | -1.4% | 1,384,000 |
| 2024/11/20 | 9,426 | 9,474 | 9,131 | 9,227 | -171 | -1.8% | 1,383,700 |
| 2024/11/19 | 9,306 | 9,398 | 9,238 | 9,398 | +56 | +0.6% | 1,153,400 |
| 2024/11/18 | 9,371 | 9,470 | 9,276 | 9,342 | -179 | -1.9% | 1,579,600 |
| 2024/11/15 | 9,175 | 9,578 | 9,142 | 9,521 | +471 | +5.2% | 2,680,700 |
| 2024/11/14 | 9,432 | 9,524 | 9,050 | 9,050 | -317 | -3.4% | 2,262,000 |
| 2024/11/13 | 9,614 | 9,780 | 9,367 | 9,367 | -97 | -1% | 1,882,700 |
| 2024/11/12 | 9,772 | 9,779 | 9,380 | 9,464 | -458 | -4.6% | 2,783,700 |
| 2024/11/11 | 9,975 | 10,065 | 9,846 | 9,922 | -98 | -1% | 1,564,700 |
| 2024/11/08 | 10,460 | 10,490 | 10,020 | 10,020 | -155 | -1.5% | 1,253,000 |
| 2024/11/07 | 10,530 | 10,665 | 9,861 | 10,175 | -265 | -2.5% | 2,635,900 |
| 2024/11/06 | 10,625 | 10,730 | 10,345 | 10,440 | +45 | +0.4% | 2,027,500 |
| 2024/11/05 | 10,015 | 10,680 | 9,926 | 10,395 | +380 | +3.8% | 2,426,000 |
| 2024/11/01 | 10,105 | 10,360 | 9,901 | 10,015 | -15 | -0.1% | 3,966,500 |
| 2024/10/31 | 9,880 | 10,050 | 9,760 | 10,030 | -175 | -1.7% | 2,064,700 |
| 2024/10/30 | 10,070 | 10,315 | 10,040 | 10,205 | +239 | +2.4% | 3,191,400 |
| 2024/10/29 | 9,788 | 9,966 | 9,774 | 9,966 | +28 | +0.3% | 1,254,100 |
| 2024/10/28 | 9,577 | 9,940 | 9,531 | 9,938 | +405 | +4.2% | 1,891,200 |
| 2024/10/25 | 9,528 | 9,623 | 9,442 | 9,533 | -77 | -0.8% | 1,228,900 |
| 2024/10/24 | 9,510 | 9,717 | 9,480 | 9,610 | +66 | +0.7% | 1,372,200 |
| 2024/10/23 | 9,730 | 9,767 | 9,519 | 9,544 | -115 | -1.2% | 1,214,600 |
| 2024/10/22 | 9,800 | 9,856 | 9,601 | 9,659 | -171 | -1.7% | 1,378,600 |
| 2024/10/21 | 9,832 | 9,945 | 9,737 | 9,830 | +3 | ±0% | 1,377,800 |
| 2024/10/18 | 10,020 | 10,045 | 9,755 | 9,827 | -188 | -1.9% | 2,616,400 |
| 2024/10/17 | 10,235 | 10,240 | 9,940 | 10,015 | -85 | -0.8% | 1,730,300 |
| 2024/10/16 | 10,355 | 10,365 | 10,020 | 10,100 | -1,040 | -9.3% | 2,455,000 |
| 2024/10/15 | 10,770 | 11,165 | 10,755 | 11,140 | +670 | +6.4% | 2,016,700 |
| 2024/10/11 | 10,555 | 10,600 | 10,425 | 10,470 | +50 | +0.5% | 1,033,200 |
| 2024/10/10 | 10,640 | 10,680 | 10,370 | 10,420 | -125 | -1.2% | 997,400 |
| 2024/10/09 | 10,490 | 10,695 | 10,405 | 10,545 | +265 | +2.6% | 1,474,600 |
| 2024/10/08 | 10,575 | 10,625 | 10,280 | 10,280 | -395 | -3.7% | 1,084,200 |
| 2024/10/07 | 10,605 | 10,750 | 10,550 | 10,675 | +355 | +3.4% | 1,360,000 |
| 2024/10/04 | 10,385 | 10,410 | 10,230 | 10,320 | -65 | -0.6% | 858,100 |
| 2024/10/03 | 10,250 | 10,400 | 10,185 | 10,385 | +473 | +4.8% | 1,561,500 |
| 2024/10/02 | 10,025 | 10,075 | 9,900 | 9,912 | -388 | -3.8% | 1,931,200 |
| 2024/10/01 | 10,075 | 10,325 | 10,040 | 10,300 | +327 | +3.3% | 1,108,100 |
| 2024/09/30 | 10,095 | 10,290 | 9,905 | 9,973 | -717 | -6.7% | 2,292,400 |
| 2024/09/27 | 10,600 | 10,720 | 10,410 | 10,690 | +280 | +2.7% | 2,158,300 |
| 2024/09/26 | 10,135 | 10,425 | 9,996 | 10,410 | +575 | +5.8% | 1,903,200 |
| 2024/09/25 | 9,849 | 10,015 | 9,830 | 9,835 | +3 | ±0% | 1,749,700 |
| 2024/09/24 | 10,150 | 10,295 | 9,800 | 9,832 | -124 | -1.2% | 2,285,800 |
| 2024/09/20 | 10,275 | 10,370 | 9,899 | 9,956 | -149 | -1.5% | 3,619,700 |
| 2024/09/19 | 10,020 | 10,185 | 9,814 | 10,105 | +359 | +3.7% | 1,734,100 |
| 2024/09/18 | 9,759 | 9,799 | 9,555 | 9,746 | +169 | +1.8% | 1,741,400 |
| 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 |
201～
250
件表示中 / 3786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 | 1,325,500円 | -0.7% | -15.4% | 2.11% | 14.23倍 | 2.98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 | 1,705,500円 | -20.5% | -28.8% | 1.93% | 25.61倍 | 7.32倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| 富士電機 | 994,600円 | +2.8% | +3.2% | 1.61% | 17.14倍 | 2.12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 |
| シスメックス | 191,000円 | +5.2% | +7.9% | 1.99% | 20.90倍 | 2.57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 |
| ミネベアミツミ | 277,200円 | -0.8% | +15.0% | 1.80% | 16.55倍 | 1.50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
