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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,260 | 5,410 | 5,240 | 5,360 | +60 | +1.1% | 554,500 |
| 2020/08/11 | 5,150 | 5,330 | 5,120 | 5,300 | +220 | +4.3% | 904,700 |
| 2020/08/07 | 5,230 | 5,230 | 4,995 | 5,080 | -160 | -3.1% | 1,078,400 |
| 2020/08/06 | 5,370 | 5,390 | 5,210 | 5,240 | -130 | -2.4% | 598,300 |
| 2020/08/05 | 5,410 | 5,440 | 5,350 | 5,370 | +10 | +0.2% | 552,000 |
| 2020/08/04 | 5,420 | 5,510 | 5,320 | 5,360 | +20 | +0.4% | 811,500 |
| 2020/08/03 | 5,200 | 5,360 | 5,180 | 5,340 | +130 | +2.5% | 927,800 |
| 2020/07/31 | 5,130 | 5,270 | 5,070 | 5,210 | -20 | -0.4% | 1,284,700 |
| 2020/07/30 | 5,330 | 5,500 | 5,140 | 5,230 | -200 | -3.7% | 2,212,400 |
| 2020/07/29 | 5,520 | 5,580 | 5,350 | 5,430 | -50 | -0.9% | 956,700 |
| 2020/07/28 | 5,500 | 5,600 | 5,480 | 5,480 | +50 | +0.9% | 767,500 |
| 2020/07/27 | 5,330 | 5,460 | 5,270 | 5,430 | -100 | -1.8% | 1,113,900 |
| 2020/07/22 | 5,450 | 5,570 | 5,440 | 5,530 | -20 | -0.4% | 704,000 |
| 2020/07/21 | 5,430 | 5,600 | 5,430 | 5,550 | +220 | +4.1% | 1,093,000 |
| 2020/07/20 | 5,410 | 5,410 | 5,250 | 5,330 | -80 | -1.5% | 705,400 |
| 2020/07/17 | 5,450 | 5,620 | 5,360 | 5,410 | +120 | +2.3% | 1,483,000 |
| 2020/07/16 | 5,480 | 5,490 | 5,240 | 5,290 | -230 | -4.2% | 933,500 |
| 2020/07/15 | 5,330 | 5,540 | 5,330 | 5,520 | +250 | +4.7% | 1,132,200 |
| 2020/07/14 | 5,310 | 5,380 | 5,260 | 5,270 | -130 | -2.4% | 590,000 |
| 2020/07/13 | 5,370 | 5,440 | 5,310 | 5,400 | +130 | +2.5% | 651,100 |
| 2020/07/10 | 5,360 | 5,390 | 5,260 | 5,270 | -90 | -1.7% | 760,500 |
| 2020/07/09 | 5,330 | 5,410 | 5,270 | 5,360 | +70 | +1.3% | 595,100 |
| 2020/07/08 | 5,300 | 5,410 | 5,240 | 5,290 | -90 | -1.7% | 610,700 |
| 2020/07/07 | 5,420 | 5,540 | 5,340 | 5,380 | -20 | -0.4% | 958,800 |
| 2020/07/06 | 5,120 | 5,410 | 5,110 | 5,400 | +280 | +5.5% | 978,100 |
| 2020/07/03 | 4,985 | 5,190 | 4,985 | 5,120 | +170 | +3.4% | 831,200 |
| 2020/07/02 | 4,980 | 5,020 | 4,840 | 4,950 | -50 | -1% | 1,167,400 |
| 2020/07/01 | 4,990 | 5,140 | 4,990 | 5,000 | -30 | -0.6% | 621,100 |
| 2020/06/30 | 4,970 | 5,110 | 4,960 | 5,030 | +200 | +4.1% | 874,300 |
| 2020/06/29 | 4,960 | 5,010 | 4,820 | 4,830 | -220 | -4.4% | 1,006,200 |
| 2020/06/26 | 5,070 | 5,080 | 4,990 | 5,050 | +20 | +0.4% | 506,400 |
| 2020/06/25 | 5,050 | 5,060 | 4,970 | 5,030 | -90 | -1.8% | 615,000 |
| 2020/06/24 | 5,200 | 5,220 | 5,110 | 5,120 | -110 | -2.1% | 617,200 |
| 2020/06/23 | 5,300 | 5,340 | 5,140 | 5,230 | +30 | +0.6% | 731,500 |
| 2020/06/22 | 5,140 | 5,280 | 5,110 | 5,200 | +20 | +0.4% | 550,800 |
| 2020/06/19 | 5,200 | 5,310 | 5,120 | 5,180 | +60 | +1.2% | 892,400 |
| 2020/06/18 | 5,160 | 5,170 | 5,020 | 5,120 | -80 | -1.5% | 690,000 |
| 2020/06/17 | 5,110 | 5,240 | 5,050 | 5,200 | +10 | +0.2% | 757,300 |
| 2020/06/16 | 4,990 | 5,270 | 4,920 | 5,190 | +410 | +8.6% | 1,736,900 |
| 2020/06/15 | 5,050 | 5,050 | 4,780 | 4,780 | -360 | -7% | 1,558,700 |
| 2020/06/12 | 5,000 | 5,170 | 4,860 | 5,140 | -200 | -3.7% | 1,809,400 |
| 2020/06/11 | 5,400 | 5,520 | 5,330 | 5,340 | -150 | -2.7% | 1,477,200 |
| 2020/06/10 | 5,300 | 5,530 | 5,250 | 5,490 | +250 | +4.8% | 1,477,100 |
| 2020/06/09 | 5,300 | 5,320 | 5,120 | 5,240 | -120 | -2.2% | 1,088,500 |
| 2020/06/08 | 5,200 | 5,370 | 5,180 | 5,360 | +240 | +4.7% | 1,444,100 |
| 2020/06/05 | 5,040 | 5,120 | 4,980 | 5,120 | +60 | +1.2% | 806,900 |
| 2020/06/04 | 5,100 | 5,140 | 4,995 | 5,060 | +30 | +0.6% | 761,300 |
| 2020/06/03 | 5,130 | 5,130 | 4,955 | 5,030 | -20 | -0.4% | 1,048,000 |
| 2020/06/02 | 5,040 | 5,130 | 5,010 | 5,050 | ±0 | ±0% | 729,200 |
| 2020/06/01 | 4,910 | 5,110 | 4,890 | 5,050 | +225 | +4.7% | 1,301,300 |
1051～
1100
件表示中 / 3586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 | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23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 |
| リコー | 164,700円 | +8.6% | -15.0% | 2.31% | 25.42倍 | 0.98倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 355,300円 | +4.2% | -10.8% | 1.63% | 18.87倍 | 2.08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 |
| 新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| ブラザー | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
