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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 5,670 | 5,740 | 5,600 | 5,630 | - | - | 881,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,660 | 5,690 | 5,550 | 5,570 | -50 | -0.9% | 639,400 |
| 2020/09/29 | 5,710 | 5,780 | 5,580 | 5,620 | +10 | +0.2% | 764,100 |
| 2020/09/28 | 5,550 | 5,620 | 5,430 | 5,610 | +60 | +1.1% | 680,800 |
| 2020/09/25 | 5,520 | 5,590 | 5,500 | 5,550 | +120 | +2.2% | 615,900 |
| 2020/09/24 | 5,410 | 5,480 | 5,390 | 5,430 | -100 | -1.8% | 603,900 |
| 2020/09/23 | 5,560 | 5,560 | 5,370 | 5,530 | -40 | -0.7% | 642,600 |
| 2020/09/18 | 5,610 | 5,620 | 5,500 | 5,570 | -30 | -0.5% | 663,200 |
| 2020/09/17 | 5,650 | 5,710 | 5,570 | 5,600 | -60 | -1.1% | 522,800 |
| 2020/09/16 | 5,610 | 5,700 | 5,600 | 5,660 | +80 | +1.4% | 720,200 |
| 2020/09/15 | 5,440 | 5,610 | 5,420 | 5,580 | +70 | +1.3% | 647,400 |
| 2020/09/14 | 5,440 | 5,540 | 5,420 | 5,510 | +150 | +2.8% | 586,800 |
| 2020/09/11 | 5,240 | 5,360 | 5,200 | 5,360 | +110 | +2.1% | 517,400 |
| 2020/09/10 | 5,300 | 5,360 | 5,240 | 5,250 | +50 | +1% | 583,500 |
| 2020/09/09 | 5,100 | 5,210 | 5,090 | 5,200 | -90 | -1.7% | 622,000 |
| 2020/09/08 | 5,250 | 5,290 | 5,140 | 5,290 | +110 | +2.1% | 711,500 |
| 2020/09/07 | 5,300 | 5,300 | 5,150 | 5,180 | -270 | -5% | 1,193,800 |
| 2020/09/04 | 5,400 | 5,470 | 5,350 | 5,450 | -180 | -3.2% | 894,600 |
| 2020/09/03 | 5,520 | 5,660 | 5,520 | 5,630 | +250 | +4.6% | 1,282,300 |
| 2020/09/02 | 5,310 | 5,470 | 5,310 | 5,380 | +170 | +3.3% | 897,000 |
| 2020/09/01 | 5,190 | 5,290 | 5,140 | 5,210 | +40 | +0.8% | 540,300 |
| 2020/08/31 | 5,190 | 5,250 | 5,140 | 5,170 | +140 | +2.8% | 590,800 |
| 2020/08/28 | 5,130 | 5,140 | 5,000 | 5,030 | -190 | -3.6% | 1,156,800 |
| 2020/08/27 | 5,290 | 5,330 | 5,210 | 5,220 | -80 | -1.5% | 374,600 |
| 2020/08/26 | 5,250 | 5,320 | 5,240 | 5,300 | +90 | +1.7% | 524,800 |
| 2020/08/25 | 5,210 | 5,260 | 5,160 | 5,210 | +30 | +0.6% | 565,600 |
| 2020/08/24 | 5,120 | 5,210 | 5,110 | 5,180 | +40 | +0.8% | 435,400 |
| 2020/08/21 | 5,190 | 5,210 | 5,120 | 5,140 | +10 | +0.2% | 507,900 |
| 2020/08/20 | 5,350 | 5,350 | 5,080 | 5,130 | -280 | -5.2% | 1,183,800 |
| 2020/08/19 | 5,480 | 5,480 | 5,350 | 5,410 | -60 | -1.1% | 449,200 |
| 2020/08/18 | 5,580 | 5,580 | 5,420 | 5,470 | -110 | -2% | 712,600 |
| 2020/08/17 | 5,600 | 5,690 | 5,550 | 5,580 | -20 | -0.4% | 550,700 |
| 2020/08/14 | 5,530 | 5,600 | 5,480 | 5,600 | +70 | +1.3% | 686,900 |
| 2020/08/13 | 5,500 | 5,620 | 5,480 | 5,530 | +170 | +3.2% | 1,213,400 |
| 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 |
1151～
1200
件表示中 / 3721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 | 1,039,000円 | -0.7% | -15.4% | 2.69% | 11.14倍 | 2.33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 |
| レーザーテク | 1,482,000円 | +12.4% | +26.8% | 1.94% | 18.06倍 | 7.43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 | 200,900円 | -13.1% | -52.0% | 0.00% | 9.03倍 | 1.47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 |
| 横河電 | 370,900円 | -0.4% | -6.3% | 1.73% | 18.05倍 | 2.03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 |
| 富士電機 | 646,100円 | +1.5% | -1.9% | 2.48% | 11.75倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
