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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 10,600 | 10,975 | 10,590 | 10,970 | +475 | +4.5% | 1,555,300 |
2023/12/05 | 10,885 | 10,960 | 10,430 | 10,495 | -590 | -5.3% | 2,413,400 |
2023/12/04 | 10,995 | 11,135 | 10,955 | 11,085 | +210 | +1.9% | 1,839,300 |
2023/12/01 | 10,765 | 10,940 | 10,620 | 10,875 | +105 | +1% | 1,378,600 |
2023/11/30 | 10,720 | 10,805 | 10,610 | 10,770 | +80 | +0.7% | 1,737,000 |
2023/11/29 | 10,405 | 10,750 | 10,370 | 10,690 | +190 | +1.8% | 1,610,500 |
2023/11/28 | 10,600 | 10,720 | 10,350 | 10,500 | +80 | +0.8% | 2,047,300 |
2023/11/27 | 10,210 | 10,690 | 10,200 | 10,420 | +85 | +0.8% | 2,223,100 |
2023/11/24 | 10,100 | 10,480 | 10,080 | 10,335 | +440 | +4.4% | 2,677,400 |
2023/11/22 | 9,619 | 9,895 | 9,590 | 9,895 | +74 | +0.8% | 1,597,300 |
2023/11/21 | 9,654 | 9,830 | 9,552 | 9,821 | +313 | +3.3% | 1,666,900 |
2023/11/20 | 9,640 | 9,668 | 9,466 | 9,508 | -101 | -1.1% | 1,526,600 |
2023/11/17 | 9,546 | 9,640 | 9,401 | 9,609 | -193 | -2% | 2,733,700 |
2023/11/16 | 9,670 | 9,865 | 9,646 | 9,802 | +52 | +0.5% | 1,686,800 |
2023/11/15 | 9,446 | 9,820 | 9,427 | 9,750 | +454 | +4.9% | 2,605,200 |
2023/11/14 | 9,444 | 9,538 | 9,225 | 9,296 | -45 | -0.5% | 1,705,000 |
2023/11/13 | 9,398 | 9,549 | 9,293 | 9,341 | +121 | +1.3% | 2,285,800 |
2023/11/10 | 8,800 | 9,228 | 8,713 | 9,220 | +647 | +7.5% | 3,447,600 |
2023/11/09 | 8,805 | 8,847 | 8,554 | 8,573 | -156 | -1.8% | 1,988,400 |
2023/11/08 | 8,585 | 8,777 | 8,575 | 8,729 | +227 | +2.7% | 2,738,100 |
2023/11/07 | 8,310 | 8,545 | 8,270 | 8,502 | +213 | +2.6% | 2,595,800 |
2023/11/06 | 8,255 | 8,329 | 8,136 | 8,289 | +275 | +3.4% | 2,006,000 |
2023/11/02 | 7,710 | 8,118 | 7,700 | 8,014 | +573 | +7.7% | 3,367,900 |
2023/11/01 | 7,334 | 7,536 | 7,249 | 7,441 | +507 | +7.3% | 3,262,500 |
2023/10/31 | 7,169 | 7,200 | 6,934 | 6,934 | -336 | -4.6% | 2,448,700 |
2023/10/30 | 7,237 | 7,335 | 7,219 | 7,270 | +54 | +0.7% | 1,171,400 |
2023/10/27 | 7,157 | 7,271 | 7,037 | 7,216 | +148 | +2.1% | 1,194,700 |
2023/10/26 | 7,188 | 7,248 | 7,068 | 7,068 | -420 | -5.6% | 1,592,400 |
2023/10/25 | 7,390 | 7,540 | 7,300 | 7,488 | +248 | +3.4% | 1,329,000 |
2023/10/24 | 7,370 | 7,411 | 7,105 | 7,240 | +39 | +0.5% | 1,012,000 |
2023/10/23 | 7,221 | 7,290 | 7,161 | 7,201 | -42 | -0.6% | 1,155,000 |
2023/10/20 | 7,175 | 7,364 | 7,090 | 7,243 | -47 | -0.6% | 1,511,700 |
2023/10/19 | 7,530 | 7,539 | 7,260 | 7,290 | -453 | -5.9% | 2,253,400 |
2023/10/18 | 7,550 | 7,766 | 7,526 | 7,743 | +176 | +2.3% | 1,697,400 |
2023/10/17 | 7,573 | 7,715 | 7,493 | 7,567 | +244 | +3.3% | 1,321,600 |
2023/10/16 | 7,510 | 7,512 | 7,241 | 7,323 | -324 | -4.2% | 1,654,600 |
2023/10/13 | 7,618 | 7,860 | 7,581 | 7,647 | +24 | +0.3% | 2,170,200 |
2023/10/12 | 7,475 | 7,637 | 7,450 | 7,623 | +237 | +3.2% | 1,453,400 |
2023/10/11 | 7,365 | 7,421 | 7,271 | 7,386 | +99 | +1.4% | 1,075,600 |
2023/10/10 | 7,270 | 7,384 | 7,190 | 7,287 | +145 | +2% | 748,000 |
2023/10/06 | 7,230 | 7,302 | 7,050 | 7,142 | -76 | -1.1% | 734,400 |
2023/10/05 | 7,160 | 7,230 | 7,102 | 7,218 | +208 | +3% | 848,300 |
2023/10/04 | 7,146 | 7,212 | 7,010 | 7,010 | -286 | -3.9% | 1,080,900 |
2023/10/03 | 7,402 | 7,477 | 7,252 | 7,296 | -216 | -2.9% | 1,305,500 |
2023/10/02 | 7,413 | 7,653 | 7,358 | 7,512 | +231 | +3.2% | 1,673,100 |
2023/09/29 | 7,438 | 7,440 | 7,258 | 7,281 | -34 | -0.5% | 1,104,100 |
2023/09/28 | 7,299 | 7,420 | 7,202 | 7,315 | -7,300 | -49.9% | 1,022,900 |
2023/09/27 | 14,380 | 14,615 | 14,270 | 14,615 | +185 | +1.3% | 407,600 |
2023/09/26 | 14,990 | 14,995 | 14,355 | 14,430 | -575 | -3.8% | 903,800 |
2023/09/25 | 14,520 | 15,060 | 14,450 | 15,005 | +700 | +4.9% | 980,300 |
101~
150
件表示中 / 3450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 | 1,777,500円 | +8.5% | +14.4% | 1.14% | 26.34倍 | 5.33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 |
京セラ | 190,800円 | +2.3% | +10.2% | 2.62% | 23.99倍 | 0.84倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
TDK | 715,000円 | +0.1% | +2.7% | 1.68% | 21.19倍 | 1.59倍 |
|
電子部品大手。HDD用磁気ヘッド、コンデンサーなど受動部品、2次電池展開。センサー注力 |
安川電 | 656,700円 | +0.8% | +7.1% | 1.04% | 31.78倍 | 4.30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 |
シスメックス | 275,100円 | +12.1% | +13.5% | 1.02% | 32.99倍 | 4.09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 |
市場注目の銘柄
チャート関連のコラム