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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 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 |
| 2020/05/08 | 5,140 | 5,220 | 5,080 | 5,180 | +130 | +2.6% | 786,400 |
| 2020/05/07 | 5,000 | 5,130 | 4,980 | 5,050 | +110 | +2.2% | 732,800 |
| 2020/05/01 | 5,060 | 5,130 | 4,890 | 4,940 | -320 | -6.1% | 1,492,700 |
| 2020/04/30 | 5,300 | 5,410 | 5,180 | 5,260 | +200 | +4% | 952,400 |
| 2020/04/28 | 4,890 | 5,070 | 4,840 | 5,060 | +160 | +3.3% | 1,134,700 |
| 2020/04/27 | 4,695 | 4,935 | 4,670 | 4,900 | +330 | +7.2% | 1,076,600 |
| 2020/04/24 | 4,645 | 4,700 | 4,570 | 4,570 | -165 | -3.5% | 842,100 |
| 2020/04/23 | 4,720 | 4,820 | 4,660 | 4,735 | +145 | +3.2% | 1,277,700 |
| 2020/04/22 | 4,435 | 4,605 | 4,410 | 4,590 | +150 | +3.4% | 1,300,600 |
| 2020/04/21 | 4,555 | 4,700 | 4,440 | 4,440 | -175 | -3.8% | 1,390,100 |
| 2020/04/20 | 4,340 | 4,625 | 4,320 | 4,615 | +215 | +4.9% | 1,191,500 |
| 2020/04/17 | 4,500 | 4,550 | 4,335 | 4,400 | +115 | +2.7% | 1,431,400 |
| 2020/04/16 | 4,120 | 4,300 | 4,030 | 4,285 | +95 | +2.3% | 1,015,500 |
| 2020/04/15 | 4,205 | 4,250 | 4,130 | 4,190 | +20 | +0.5% | 1,043,400 |
| 2020/04/14 | 3,980 | 4,185 | 3,955 | 4,170 | +245 | +6.2% | 970,500 |
| 2020/04/13 | 3,945 | 4,015 | 3,920 | 3,925 | -90 | -2.2% | 621,800 |
| 2020/04/10 | 4,140 | 4,140 | 3,920 | 4,015 | -55 | -1.4% | 932,500 |
1251～
1300
件表示中 / 3754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 | 1,144,000円 | -0.7% | -15.4% | 2.45% | 12.28倍 | 2.57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 | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77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 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
| 横河電 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 |
| ミネベアミツミ | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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
