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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 9,650 | 9,730 | 9,610 | 9,680 | -90 | -0.9% | 331,600 |
| 2022/08/22 | 9,600 | 9,800 | 9,540 | 9,770 | -30 | -0.3% | 377,900 |
| 2022/08/19 | 9,910 | 9,910 | 9,770 | 9,800 | +100 | +1% | 411,600 |
| 2022/08/18 | 9,570 | 9,730 | 9,490 | 9,700 | -150 | -1.5% | 510,500 |
| 2022/08/17 | 9,830 | 9,860 | 9,730 | 9,850 | +30 | +0.3% | 358,100 |
| 2022/08/16 | 9,860 | 9,940 | 9,770 | 9,820 | -40 | -0.4% | 418,700 |
| 2022/08/15 | 9,900 | 9,930 | 9,810 | 9,860 | +50 | +0.5% | 322,800 |
| 2022/08/12 | 9,740 | 9,920 | 9,660 | 9,810 | +340 | +3.6% | 692,300 |
| 2022/08/10 | 9,450 | 9,510 | 9,350 | 9,470 | -260 | -2.7% | 763,000 |
| 2022/08/09 | 9,800 | 9,870 | 9,650 | 9,730 | -300 | -3% | 738,500 |
| 2022/08/08 | 10,010 | 10,120 | 9,970 | 10,030 | -50 | -0.5% | 475,500 |
| 2022/08/05 | 9,830 | 10,160 | 9,810 | 10,080 | +260 | +2.6% | 769,300 |
| 2022/08/04 | 9,750 | 9,920 | 9,710 | 9,820 | +230 | +2.4% | 600,600 |
| 2022/08/03 | 9,570 | 9,660 | 9,500 | 9,590 | +10 | +0.1% | 336,800 |
| 2022/08/02 | 9,620 | 9,680 | 9,500 | 9,580 | -120 | -1.2% | 427,900 |
| 2022/08/01 | 9,620 | 9,770 | 9,540 | 9,700 | +150 | +1.6% | 743,700 |
| 2022/07/29 | 9,600 | 9,620 | 9,460 | 9,550 | -50 | -0.5% | 834,200 |
| 2022/07/28 | 9,880 | 9,940 | 9,510 | 9,600 | +20 | +0.2% | 1,646,500 |
| 2022/07/27 | 9,260 | 9,620 | 9,240 | 9,580 | +230 | +2.5% | 824,800 |
| 2022/07/26 | 9,360 | 9,450 | 9,320 | 9,350 | -100 | -1.1% | 471,900 |
| 2022/07/25 | 9,430 | 9,540 | 9,400 | 9,450 | -70 | -0.7% | 477,900 |
| 2022/07/22 | 9,450 | 9,580 | 9,390 | 9,520 | +100 | +1.1% | 555,500 |
| 2022/07/21 | 9,480 | 9,510 | 9,310 | 9,420 | -40 | -0.4% | 708,700 |
| 2022/07/20 | 9,500 | 9,530 | 9,410 | 9,460 | +400 | +4.4% | 941,100 |
| 2022/07/19 | 8,920 | 9,120 | 8,830 | 9,060 | +260 | +3% | 682,700 |
| 2022/07/15 | 9,050 | 9,150 | 8,760 | 8,800 | -150 | -1.7% | 738,300 |
| 2022/07/14 | 8,760 | 8,990 | 8,690 | 8,950 | +170 | +1.9% | 577,900 |
| 2022/07/13 | 8,790 | 8,850 | 8,720 | 8,780 | +60 | +0.7% | 455,500 |
| 2022/07/12 | 8,950 | 8,950 | 8,590 | 8,720 | -230 | -2.6% | 671,000 |
| 2022/07/11 | 9,150 | 9,160 | 8,780 | 8,950 | -50 | -0.6% | 678,700 |
| 2022/07/08 | 9,000 | 9,220 | 8,980 | 9,000 | +150 | +1.7% | 824,200 |
| 2022/07/07 | 8,760 | 8,970 | 8,620 | 8,850 | +160 | +1.8% | 734,200 |
| 2022/07/06 | 8,630 | 8,920 | 8,630 | 8,690 | -10 | -0.1% | 730,200 |
| 2022/07/05 | 8,760 | 8,870 | 8,590 | 8,700 | -10 | -0.1% | 919,400 |
| 2022/07/04 | 8,690 | 8,850 | 8,580 | 8,710 | -100 | -1.1% | 807,900 |
| 2022/07/01 | 9,240 | 9,320 | 8,730 | 8,810 | -360 | -3.9% | 1,149,500 |
| 2022/06/30 | 9,500 | 9,550 | 9,110 | 9,170 | -520 | -5.4% | 1,335,400 |
| 2022/06/29 | 9,600 | 9,700 | 9,520 | 9,690 | -180 | -1.8% | 577,700 |
| 2022/06/28 | 9,810 | 9,930 | 9,710 | 9,870 | -60 | -0.6% | 494,400 |
| 2022/06/27 | 9,810 | 9,970 | 9,620 | 9,930 | +270 | +2.8% | 776,600 |
| 2022/06/24 | 9,350 | 9,670 | 9,290 | 9,660 | +250 | +2.7% | 906,500 |
| 2022/06/23 | 9,390 | 9,590 | 9,300 | 9,410 | -30 | -0.3% | 559,200 |
| 2022/06/22 | 9,910 | 9,920 | 9,370 | 9,440 | -320 | -3.3% | 603,600 |
| 2022/06/21 | 9,660 | 9,880 | 9,490 | 9,760 | +250 | +2.6% | 643,300 |
| 2022/06/20 | 10,100 | 10,100 | 9,300 | 9,510 | -520 | -5.2% | 967,000 |
| 2022/06/17 | 9,920 | 10,100 | 9,860 | 10,030 | -290 | -2.8% | 1,240,700 |
| 2022/06/16 | 10,740 | 10,820 | 10,310 | 10,320 | -120 | -1.1% | 606,900 |
| 2022/06/15 | 10,630 | 10,730 | 10,340 | 10,440 | -170 | -1.6% | 528,100 |
| 2022/06/14 | 10,420 | 10,620 | 10,200 | 10,610 | -10 | -0.1% | 828,000 |
| 2022/06/13 | 10,640 | 10,940 | 10,610 | 10,620 | -580 | -5.2% | 820,200 |
651～
700
件表示中 / 3683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 | 919,600円 | +22.0% | +35.2% | 3.08% | 9.72倍 | 2.20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 | 1,228,000円 | +12.4% | +26.8% | 2.35% | 14.97倍 | 6.16倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| キオクシアＨＤ | 178,200円 | +67.2% | - | 0.00% | 3.00倍 | 1.56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 | 594,200円 | +1.0% | +3.4% | 2.52% | 10.18倍 | 1.41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 |
| オムロン | 423,000円 | -1.7% | -22.8% | 2.46% | 66.62倍 | 1.09倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
