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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 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 |
| 2020/05/29 | 4,850 | 4,960 | 4,820 | 4,825 | -165 | -3.3% | 1,686,100 |
| 2020/05/28 | 5,110 | 5,140 | 4,890 | 4,990 | -100 | -2% | 1,347,600 |
| 2020/05/27 | 5,200 | 5,250 | 5,010 | 5,090 | -160 | -3% | 1,192,600 |
| 2020/05/26 | 5,140 | 5,280 | 5,060 | 5,250 | +200 | +4% | 963,400 |
| 2020/05/25 | 5,120 | 5,150 | 5,030 | 5,050 | -20 | -0.4% | 827,900 |
| 2020/05/22 | 5,170 | 5,210 | 4,980 | 5,070 | -130 | -2.5% | 1,139,100 |
| 2020/05/21 | 5,300 | 5,340 | 5,170 | 5,200 | +20 | +0.4% | 878,300 |
| 2020/05/20 | 5,010 | 5,240 | 5,010 | 5,180 | +255 | +5.2% | 915,200 |
| 2020/05/19 | 4,920 | 4,990 | 4,830 | 4,925 | +145 | +3% | 1,362,100 |
| 2020/05/18 | 5,050 | 5,100 | 4,780 | 4,780 | -760 | -13.7% | 3,164,900 |
| 2020/05/15 | 5,600 | 5,630 | 5,310 | 5,540 | +260 | +4.9% | 1,653,800 |
| 2020/05/14 | 5,420 | 5,530 | 5,240 | 5,280 | -220 | -4% | 1,164,900 |
| 2020/05/13 | 5,240 | 5,560 | 5,170 | 5,500 | ±0 | ±0% | 1,622,500 |
| 2020/05/12 | 5,340 | 5,540 | 5,280 | 5,500 | +150 | +2.8% | 919,400 |
| 2020/05/11 | 5,320 | 5,460 | 5,240 | 5,350 | +170 | +3.3% | 908,600 |
1201～
1250
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
