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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 11,130 | 11,295 | 10,805 | 10,910 | -120 | -1.1% | 2,239,900 |
| 2025/01/20 | 10,895 | 11,220 | 10,825 | 11,030 | +345 | +3.2% | 2,084,100 |
| 2025/01/17 | 10,395 | 10,770 | 10,370 | 10,685 | +100 | +0.9% | 2,724,800 |
| 2025/01/16 | 10,170 | 11,000 | 9,832 | 10,585 | +550 | +5.5% | 2,883,500 |
| 2025/01/15 | 10,080 | 10,340 | 9,914 | 10,035 | -45 | -0.4% | 1,741,500 |
| 2025/01/14 | 10,180 | 10,395 | 9,970 | 10,080 | ±0 | ±0% | 2,237,400 |
| 2025/01/10 | 10,055 | 10,330 | 10,050 | 10,080 | -70 | -0.7% | 1,218,200 |
| 2025/01/09 | 10,335 | 10,370 | 10,085 | 10,150 | -230 | -2.2% | 1,316,000 |
| 2025/01/08 | 9,977 | 10,410 | 9,885 | 10,380 | +270 | +2.7% | 1,804,000 |
| 2025/01/07 | 9,915 | 10,245 | 9,892 | 10,110 | +495 | +5.1% | 2,039,100 |
| 2025/01/06 | 9,540 | 9,707 | 9,474 | 9,615 | +125 | +1.3% | 1,185,800 |
| 2024/12/30 | 9,600 | 9,616 | 9,479 | 9,490 | -148 | -1.5% | 900,000 |
| 2024/12/27 | 9,437 | 9,656 | 9,396 | 9,638 | +241 | +2.6% | 1,072,100 |
| 2024/12/26 | 9,331 | 9,470 | 9,308 | 9,397 | -15 | -0.2% | 856,000 |
| 2024/12/25 | 9,385 | 9,412 | 9,270 | 9,412 | +29 | +0.3% | 881,600 |
| 2024/12/24 | 9,450 | 9,547 | 9,326 | 9,383 | +56 | +0.6% | 976,300 |
| 2024/12/23 | 9,278 | 9,360 | 9,156 | 9,327 | +49 | +0.5% | 1,370,600 |
| 2024/12/20 | 9,425 | 9,627 | 9,255 | 9,278 | -23 | -0.2% | 2,505,600 |
| 2024/12/19 | 9,095 | 9,425 | 9,051 | 9,301 | +71 | +0.8% | 2,198,800 |
| 2024/12/18 | 9,270 | 9,390 | 9,173 | 9,230 | +24 | +0.3% | 1,400,700 |
| 2024/12/17 | 9,229 | 9,346 | 9,067 | 9,206 | +35 | +0.4% | 1,487,200 |
| 2024/12/16 | 9,300 | 9,380 | 9,165 | 9,171 | -131 | -1.4% | 1,196,900 |
| 2024/12/13 | 9,612 | 9,656 | 9,280 | 9,302 | -330 | -3.4% | 1,784,500 |
| 2024/12/12 | 9,858 | 9,858 | 9,632 | 9,632 | -76 | -0.8% | 1,518,200 |
| 2024/12/11 | 9,650 | 9,711 | 9,520 | 9,708 | +23 | +0.2% | 1,301,500 |
| 2024/12/10 | 9,439 | 9,685 | 9,408 | 9,685 | +279 | +3% | 1,564,900 |
| 2024/12/09 | 9,732 | 9,738 | 9,389 | 9,406 | -259 | -2.7% | 1,455,100 |
| 2024/12/06 | 9,830 | 9,850 | 9,595 | 9,665 | -355 | -3.5% | 1,841,300 |
| 2024/12/05 | 10,235 | 10,280 | 9,927 | 10,020 | +10 | +0.1% | 1,373,500 |
| 2024/12/04 | 10,265 | 10,290 | 9,962 | 10,010 | -180 | -1.8% | 1,340,500 |
| 2024/12/03 | 10,350 | 10,550 | 10,170 | 10,190 | +406 | +4.1% | 3,188,700 |
| 2024/12/02 | 9,700 | 9,874 | 9,612 | 9,784 | +382 | +4.1% | 2,666,300 |
| 2024/11/29 | 9,440 | 9,533 | 9,182 | 9,402 | -133 | -1.4% | 2,459,200 |
| 2024/11/28 | 8,824 | 9,839 | 8,774 | 9,535 | +561 | +6.3% | 5,553,700 |
| 2024/11/27 | 8,795 | 9,017 | 8,692 | 8,974 | +82 | +0.9% | 1,596,200 |
| 2024/11/26 | 9,220 | 9,231 | 8,808 | 8,892 | -260 | -2.8% | 1,800,100 |
| 2024/11/25 | 9,138 | 9,248 | 9,093 | 9,152 | +85 | +0.9% | 2,000,200 |
| 2024/11/22 | 9,131 | 9,225 | 9,051 | 9,067 | -31 | -0.3% | 1,266,900 |
| 2024/11/21 | 9,210 | 9,301 | 8,970 | 9,098 | -129 | -1.4% | 1,384,000 |
| 2024/11/20 | 9,426 | 9,474 | 9,131 | 9,227 | -171 | -1.8% | 1,383,700 |
| 2024/11/19 | 9,306 | 9,398 | 9,238 | 9,398 | +56 | +0.6% | 1,153,400 |
| 2024/11/18 | 9,371 | 9,470 | 9,276 | 9,342 | -179 | -1.9% | 1,579,600 |
| 2024/11/15 | 9,175 | 9,578 | 9,142 | 9,521 | +471 | +5.2% | 2,680,700 |
| 2024/11/14 | 9,432 | 9,524 | 9,050 | 9,050 | -317 | -3.4% | 2,262,000 |
| 2024/11/13 | 9,614 | 9,780 | 9,367 | 9,367 | -97 | -1% | 1,882,700 |
| 2024/11/12 | 9,772 | 9,779 | 9,380 | 9,464 | -458 | -4.6% | 2,783,700 |
| 2024/11/11 | 9,975 | 10,065 | 9,846 | 9,922 | -98 | -1% | 1,564,700 |
| 2024/11/08 | 10,460 | 10,490 | 10,020 | 10,020 | -155 | -1.5% | 1,253,000 |
| 2024/11/07 | 10,530 | 10,665 | 9,861 | 10,175 | -265 | -2.5% | 2,635,900 |
| 2024/11/06 | 10,625 | 10,730 | 10,345 | 10,440 | +45 | +0.4% | 2,027,500 |
51～
100
件表示中 / 3673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 | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17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 | 188,300円 | +67.2% | - | 0.00% | 3.17倍 | 1.64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 |
| 新電工 | 749,400円 | +2.4% | -6.1% | 0.00% | 56.25倍 | 3.71倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16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 |
| ミネベアミツミ | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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
