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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 13,120 | 13,575 | 12,985 | 13,350 | +240 | +1.8% | 2,258,100 |
| 2024/07/23 | 13,360 | 13,395 | 12,840 | 13,110 | +60 | +0.5% | 1,814,900 |
| 2024/07/22 | 13,505 | 13,505 | 13,025 | 13,050 | -345 | -2.6% | 1,759,000 |
| 2024/07/19 | 13,655 | 13,785 | 13,260 | 13,395 | -165 | -1.2% | 2,162,300 |
| 2024/07/18 | 13,540 | 13,760 | 13,150 | 13,560 | -1,245 | -8.4% | 3,527,900 |
| 2024/07/17 | 15,740 | 15,750 | 14,805 | 14,805 | -1,025 | -6.5% | 2,328,800 |
| 2024/07/16 | 15,755 | 15,890 | 15,555 | 15,830 | +185 | +1.2% | 799,100 |
| 2024/07/12 | 15,960 | 16,010 | 15,500 | 15,645 | -650 | -4% | 1,755,900 |
| 2024/07/11 | 16,705 | 16,750 | 16,110 | 16,295 | -245 | -1.5% | 1,769,600 |
| 2024/07/10 | 16,500 | 16,565 | 16,190 | 16,540 | -130 | -0.8% | 1,644,700 |
| 2024/07/09 | 16,395 | 16,745 | 16,365 | 16,670 | +460 | +2.8% | 2,228,900 |
| 2024/07/08 | 16,100 | 16,440 | 16,040 | 16,210 | -60 | -0.4% | 1,543,100 |
| 2024/07/05 | 15,800 | 16,490 | 15,655 | 16,270 | +560 | +3.6% | 3,053,900 |
| 2024/07/04 | 15,725 | 15,950 | 15,480 | 15,710 | +195 | +1.3% | 1,710,600 |
| 2024/07/03 | 14,750 | 15,555 | 14,735 | 15,515 | +990 | +6.8% | 2,354,300 |
| 2024/07/02 | 14,380 | 14,540 | 14,260 | 14,525 | +190 | +1.3% | 1,015,800 |
| 2024/07/01 | 14,530 | 14,555 | 14,335 | 14,335 | -165 | -1.1% | 1,110,200 |
| 2024/06/28 | 14,420 | 14,600 | 14,350 | 14,500 | +105 | +0.7% | 1,574,700 |
| 2024/06/27 | 14,700 | 14,895 | 14,280 | 14,395 | -875 | -5.7% | 3,106,100 |
| 2024/06/26 | 15,100 | 15,400 | 15,050 | 15,270 | +310 | +2.1% | 1,740,900 |
| 2024/06/25 | 14,735 | 14,960 | 14,595 | 14,960 | +95 | +0.6% | 909,400 |
| 2024/06/24 | 14,590 | 14,875 | 14,540 | 14,865 | +220 | +1.5% | 782,600 |
| 2024/06/21 | 14,515 | 14,725 | 14,465 | 14,645 | -135 | -0.9% | 1,362,400 |
| 2024/06/20 | 14,655 | 14,820 | 14,465 | 14,780 | +120 | +0.8% | 972,600 |
| 2024/06/19 | 15,080 | 15,130 | 14,460 | 14,660 | -475 | -3.1% | 1,678,500 |
| 2024/06/18 | 14,850 | 15,190 | 14,825 | 15,135 | +410 | +2.8% | 1,136,800 |
| 2024/06/17 | 14,770 | 14,840 | 14,595 | 14,725 | -125 | -0.8% | 948,900 |
| 2024/06/14 | 14,835 | 15,005 | 14,770 | 14,850 | -30 | -0.2% | 1,184,700 |
| 2024/06/13 | 15,635 | 15,655 | 14,875 | 14,880 | -355 | -2.3% | 1,575,800 |
| 2024/06/12 | 15,360 | 15,360 | 15,155 | 15,235 | -20 | -0.1% | 898,100 |
| 2024/06/11 | 15,175 | 15,305 | 15,090 | 15,255 | +115 | +0.8% | 1,203,600 |
| 2024/06/10 | 14,845 | 15,150 | 14,835 | 15,140 | +275 | +1.8% | 1,081,700 |
| 2024/06/07 | 14,915 | 15,140 | 14,840 | 14,865 | +15 | +0.1% | 1,008,900 |
| 2024/06/06 | 15,110 | 15,160 | 14,850 | 14,850 | +145 | +1% | 1,548,200 |
| 2024/06/05 | 15,200 | 15,215 | 14,535 | 14,705 | -495 | -3.3% | 2,209,600 |
| 2024/06/04 | 15,235 | 15,320 | 15,120 | 15,200 | -190 | -1.2% | 1,085,400 |
| 2024/06/03 | 15,100 | 15,415 | 14,930 | 15,390 | +385 | +2.6% | 1,319,100 |
| 2024/05/31 | 14,780 | 15,015 | 14,590 | 15,005 | +80 | +0.5% | 2,194,800 |
| 2024/05/30 | 14,805 | 15,100 | 14,760 | 14,925 | -215 | -1.4% | 1,587,500 |
| 2024/05/29 | 15,100 | 15,455 | 15,085 | 15,140 | +65 | +0.4% | 1,643,600 |
| 2024/05/28 | 15,100 | 15,245 | 14,870 | 15,075 | -370 | -2.4% | 2,098,900 |
| 2024/05/27 | 15,200 | 15,645 | 15,125 | 15,445 | +350 | +2.3% | 1,770,900 |
| 2024/05/24 | 15,360 | 15,455 | 15,050 | 15,095 | -530 | -3.4% | 1,912,800 |
| 2024/05/23 | 16,000 | 16,090 | 15,460 | 15,625 | +120 | +0.8% | 2,629,300 |
| 2024/05/22 | 15,730 | 15,780 | 15,420 | 15,505 | -325 | -2.1% | 1,513,800 |
| 2024/05/21 | 15,930 | 15,935 | 15,760 | 15,830 | +30 | +0.2% | 1,402,500 |
| 2024/05/20 | 15,625 | 15,860 | 15,540 | 15,800 | +150 | +1% | 1,493,300 |
| 2024/05/17 | 15,700 | 15,815 | 15,505 | 15,650 | -35 | -0.2% | 1,226,100 |
| 2024/05/16 | 15,945 | 16,050 | 15,470 | 15,685 | +165 | +1.1% | 2,748,600 |
| 2024/05/15 | 15,300 | 15,520 | 15,170 | 15,520 | +310 | +2% | 1,993,700 |
251～
300
件表示中 / 3754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 | 1,144,000円 | -0.7% | -15.4% | 2.45% | 12.28倍 | 2.57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 | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77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 |
| 富士電機 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
| 横河電 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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
