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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 12,020 | 12,170 | 11,360 | 11,560 | +140 | +1.2% | 2,022,100 |
2023/05/10 | 11,380 | 11,540 | 11,340 | 11,420 | +40 | +0.4% | 737,000 |
2023/05/09 | 11,250 | 11,390 | 11,170 | 11,380 | +210 | +1.9% | 471,700 |
2023/05/08 | 11,090 | 11,240 | 11,010 | 11,170 | +10 | +0.1% | 426,200 |
2023/05/02 | 11,070 | 11,210 | 11,030 | 11,160 | +90 | +0.8% | 454,600 |
2023/05/01 | 11,090 | 11,120 | 10,880 | 11,070 | +70 | +0.6% | 420,100 |
2023/04/28 | 11,050 | 11,050 | 10,740 | 11,000 | +120 | +1.1% | 689,200 |
2023/04/27 | 10,850 | 10,900 | 10,690 | 10,880 | -70 | -0.6% | 564,400 |
2023/04/26 | 11,030 | 11,100 | 10,870 | 10,950 | -190 | -1.7% | 507,200 |
2023/04/25 | 11,230 | 11,330 | 11,090 | 11,140 | -30 | -0.3% | 475,400 |
2023/04/24 | 11,280 | 11,360 | 11,120 | 11,170 | -260 | -2.3% | 607,600 |
2023/04/21 | 11,210 | 11,470 | 11,090 | 11,430 | +580 | +5.3% | 1,666,500 |
2023/04/20 | 10,590 | 10,880 | 10,590 | 10,850 | +210 | +2% | 634,300 |
2023/04/19 | 10,720 | 10,790 | 10,520 | 10,640 | +10 | +0.1% | 701,800 |
2023/04/18 | 10,800 | 10,800 | 10,560 | 10,630 | -230 | -2.1% | 857,700 |
2023/04/17 | 11,000 | 11,060 | 10,830 | 10,860 | -150 | -1.4% | 652,900 |
2023/04/14 | 11,150 | 11,150 | 10,880 | 11,010 | -70 | -0.6% | 538,700 |
2023/04/13 | 11,000 | 11,090 | 10,900 | 11,080 | -120 | -1.1% | 599,700 |
2023/04/12 | 11,130 | 11,220 | 11,060 | 11,200 | -20 | -0.2% | 393,100 |
2023/04/11 | 11,220 | 11,330 | 11,200 | 11,220 | +270 | +2.5% | 601,900 |
2023/04/10 | 11,040 | 11,120 | 10,910 | 10,950 | -30 | -0.3% | 290,200 |
2023/04/07 | 10,910 | 11,070 | 10,890 | 10,980 | +80 | +0.7% | 370,400 |
2023/04/06 | 11,020 | 11,030 | 10,730 | 10,900 | -230 | -2.1% | 834,400 |
2023/04/05 | 11,080 | 11,250 | 11,050 | 11,130 | -60 | -0.5% | 591,000 |
2023/04/04 | 11,300 | 11,320 | 11,140 | 11,190 | -100 | -0.9% | 688,000 |
2023/04/03 | 11,650 | 11,650 | 11,280 | 11,290 | -360 | -3.1% | 863,200 |
2023/03/31 | 11,660 | 11,850 | 11,450 | 11,650 | +60 | +0.5% | 1,162,600 |
2023/03/30 | 11,610 | 11,740 | 11,460 | 11,590 | -70 | -0.6% | 666,700 |
2023/03/29 | 11,580 | 11,660 | 11,330 | 11,660 | +10 | +0.1% | 855,100 |
2023/03/28 | 11,430 | 11,690 | 11,410 | 11,650 | +100 | +0.9% | 545,300 |
2023/03/27 | 11,520 | 11,600 | 11,400 | 11,550 | -90 | -0.8% | 519,300 |
2023/03/24 | 11,570 | 11,900 | 11,490 | 11,640 | +320 | +2.8% | 1,331,900 |
2023/03/23 | 11,020 | 11,370 | 10,970 | 11,320 | +230 | +2.1% | 612,100 |
2023/03/22 | 11,070 | 11,140 | 11,030 | 11,090 | +130 | +1.2% | 417,100 |
2023/03/20 | 11,170 | 11,190 | 10,960 | 10,960 | -200 | -1.8% | 626,200 |
2023/03/17 | 11,500 | 11,510 | 11,140 | 11,160 | -160 | -1.4% | 1,032,000 |
2023/03/16 | 11,190 | 11,560 | 11,180 | 11,320 | +20 | +0.2% | 731,900 |
2023/03/15 | 11,350 | 11,400 | 11,230 | 11,300 | +220 | +2% | 590,900 |
2023/03/14 | 11,170 | 11,190 | 11,060 | 11,080 | -260 | -2.3% | 422,500 |
2023/03/13 | 11,260 | 11,360 | 11,170 | 11,340 | -40 | -0.4% | 454,900 |
2023/03/10 | 11,360 | 11,500 | 11,350 | 11,380 | -100 | -0.9% | 533,500 |
2023/03/09 | 11,540 | 11,660 | 11,440 | 11,480 | +90 | +0.8% | 609,600 |
2023/03/08 | 11,190 | 11,420 | 11,100 | 11,390 | +220 | +2% | 700,700 |
2023/03/07 | 11,170 | 11,220 | 11,100 | 11,170 | -60 | -0.5% | 379,100 |
2023/03/06 | 11,190 | 11,270 | 11,160 | 11,230 | +140 | +1.3% | 438,400 |
2023/03/03 | 11,140 | 11,200 | 11,070 | 11,090 | +40 | +0.4% | 547,400 |
2023/03/02 | 11,170 | 11,180 | 10,990 | 11,050 | -120 | -1.1% | 608,900 |
2023/03/01 | 10,860 | 11,170 | 10,850 | 11,170 | +300 | +2.8% | 650,300 |
2023/02/28 | 10,880 | 10,950 | 10,830 | 10,870 | +90 | +0.8% | 689,600 |
2023/02/27 | 10,600 | 10,830 | 10,600 | 10,780 | +60 | +0.6% | 543,500 |
251~
300
件表示中 / 3457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 | 1,580,000円 | +10.9% | +6.1% | 1.42% | 21.30倍 | 4.12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 | 276,700円 | +10.5% | +10.6% | 1.08% | 31.37倍 | 4.00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 |
安川電 | 638,000円 | +0.8% | +7.1% | 1.07% | 30.88倍 | 4.18倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
富士電機 | 982,300円 | +1.0% | +1.6% | 1.37% | 18.34倍 | 2.33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 |
ミネベアミツミ | 337,000円 | +7.0% | +32.4% | 1.19% | 19.20倍 | 1.93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