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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 10,600 | 10,830 | 10,600 | 10,780 | +60 | +0.6% | 543,500 |
2023/02/24 | 10,410 | 10,800 | 10,400 | 10,720 | +490 | +4.8% | 876,000 |
2023/02/22 | 10,170 | 10,350 | 10,150 | 10,230 | -130 | -1.3% | 537,700 |
2023/02/21 | 10,390 | 10,530 | 10,300 | 10,360 | +30 | +0.3% | 626,500 |
2023/02/20 | 10,290 | 10,370 | 10,260 | 10,330 | +40 | +0.4% | 256,700 |
2023/02/17 | 10,320 | 10,460 | 10,250 | 10,290 | -170 | -1.6% | 492,800 |
2023/02/16 | 10,400 | 10,510 | 10,370 | 10,460 | +170 | +1.7% | 525,800 |
2023/02/15 | 10,390 | 10,420 | 10,280 | 10,290 | +30 | +0.3% | 388,000 |
2023/02/14 | 10,400 | 10,420 | 10,250 | 10,260 | -30 | -0.3% | 444,900 |
2023/02/13 | 10,410 | 10,450 | 10,240 | 10,290 | -180 | -1.7% | 604,000 |
2023/02/10 | 10,380 | 10,600 | 10,310 | 10,470 | +270 | +2.6% | 929,900 |
2023/02/09 | 10,250 | 10,270 | 10,120 | 10,200 | -180 | -1.7% | 564,800 |
2023/02/08 | 10,260 | 10,410 | 10,260 | 10,380 | +130 | +1.3% | 623,000 |
2023/02/07 | 10,150 | 10,320 | 10,140 | 10,250 | +70 | +0.7% | 435,600 |
2023/02/06 | 10,340 | 10,380 | 10,150 | 10,180 | -140 | -1.4% | 552,900 |
2023/02/03 | 10,410 | 10,460 | 10,280 | 10,320 | -90 | -0.9% | 614,300 |
2023/02/02 | 10,240 | 10,460 | 10,070 | 10,410 | +350 | +3.5% | 1,189,700 |
2023/02/01 | 9,870 | 10,160 | 9,840 | 10,060 | +490 | +5.1% | 1,390,100 |
2023/01/31 | 9,640 | 9,650 | 9,520 | 9,570 | -90 | -0.9% | 646,100 |
2023/01/30 | 9,530 | 9,670 | 9,490 | 9,660 | +110 | +1.2% | 450,300 |
2023/01/27 | 9,500 | 9,640 | 9,470 | 9,550 | -50 | -0.5% | 467,000 |
2023/01/26 | 9,690 | 9,710 | 9,510 | 9,600 | -90 | -0.9% | 498,800 |
2023/01/25 | 9,650 | 9,780 | 9,610 | 9,690 | -10 | -0.1% | 339,200 |
2023/01/24 | 9,780 | 9,850 | 9,690 | 9,700 | +250 | +2.6% | 642,400 |
2023/01/23 | 9,400 | 9,470 | 9,340 | 9,450 | +200 | +2.2% | 464,200 |
2023/01/20 | 9,140 | 9,260 | 9,100 | 9,250 | -10 | -0.1% | 313,600 |
2023/01/19 | 9,320 | 9,330 | 9,240 | 9,260 | -110 | -1.2% | 304,900 |
2023/01/18 | 9,290 | 9,530 | 9,190 | 9,370 | +120 | +1.3% | 451,600 |
2023/01/17 | 9,040 | 9,320 | 9,040 | 9,250 | +170 | +1.9% | 350,000 |
2023/01/16 | 9,130 | 9,240 | 9,020 | 9,080 | -200 | -2.2% | 532,800 |
2023/01/13 | 9,040 | 9,470 | 9,040 | 9,280 | +150 | +1.6% | 859,000 |
2023/01/12 | 9,090 | 9,210 | 9,060 | 9,130 | +90 | +1% | 593,500 |
2023/01/11 | 8,980 | 9,080 | 8,980 | 9,040 | +110 | +1.2% | 395,400 |
2023/01/10 | 8,950 | 8,970 | 8,790 | 8,930 | +280 | +3.2% | 507,000 |
2023/01/06 | 8,440 | 8,690 | 8,430 | 8,650 | +130 | +1.5% | 428,700 |
2023/01/05 | 8,400 | 8,630 | 8,400 | 8,520 | +200 | +2.4% | 399,800 |
2023/01/04 | 8,260 | 8,400 | 8,250 | 8,320 | -140 | -1.7% | 447,300 |
2022/12/30 | 8,580 | 8,680 | 8,420 | 8,460 | -20 | -0.2% | 353,500 |
2022/12/29 | 8,390 | 8,490 | 8,340 | 8,480 | ±0 | ±0% | 320,500 |
2022/12/28 | 8,370 | 8,490 | 8,360 | 8,480 | -20 | -0.2% | 341,000 |
2022/12/27 | 8,610 | 8,660 | 8,430 | 8,500 | -60 | -0.7% | 307,800 |
2022/12/26 | 8,430 | 8,630 | 8,410 | 8,560 | +110 | +1.3% | 311,400 |
2022/12/23 | 8,480 | 8,480 | 8,280 | 8,450 | -220 | -2.5% | 663,800 |
2022/12/22 | 8,820 | 8,870 | 8,630 | 8,670 | -70 | -0.8% | 494,400 |
2022/12/21 | 8,780 | 8,870 | 8,680 | 8,740 | -70 | -0.8% | 600,000 |
2022/12/20 | 9,000 | 9,120 | 8,710 | 8,810 | -240 | -2.7% | 648,900 |
2022/12/19 | 9,050 | 9,160 | 9,040 | 9,050 | -100 | -1.1% | 407,600 |
2022/12/16 | 9,110 | 9,210 | 9,060 | 9,150 | -120 | -1.3% | 734,500 |
2022/12/15 | 9,200 | 9,280 | 9,180 | 9,270 | -50 | -0.5% | 289,900 |
2022/12/14 | 9,380 | 9,430 | 9,300 | 9,320 | +60 | +0.6% | 475,300 |
301~
350
件表示中 / 3458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% | 31.36倍 | 3.99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% | 19.19倍 | 1.94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