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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 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 |
| 2020/04/09 | 4,105 | 4,145 | 3,980 | 4,070 | +80 | +2% | 903,300 |
| 2020/04/08 | 3,995 | 4,060 | 3,810 | 3,990 | -75 | -1.8% | 1,213,500 |
| 2020/04/07 | 4,090 | 4,165 | 3,850 | 4,065 | +235 | +6.1% | 1,133,900 |
| 2020/04/06 | 3,535 | 3,875 | 3,445 | 3,830 | +240 | +6.7% | 1,012,900 |
| 2020/04/03 | 3,785 | 3,785 | 3,515 | 3,590 | -100 | -2.7% | 861,800 |
| 2020/04/02 | 3,685 | 3,810 | 3,605 | 3,690 | -65 | -1.7% | 1,021,300 |
| 2020/04/01 | 3,860 | 3,945 | 3,710 | 3,755 | -245 | -6.1% | 981,200 |
| 2020/03/31 | 4,015 | 4,125 | 3,865 | 4,000 | +15 | +0.4% | 1,355,400 |
| 2020/03/30 | 3,885 | 3,985 | 3,775 | 3,985 | -85 | -2.1% | 1,142,500 |
| 2020/03/27 | 4,195 | 4,350 | 3,945 | 4,070 | +15 | +0.4% | 1,483,000 |
| 2020/03/26 | 4,110 | 4,330 | 4,015 | 4,055 | -180 | -4.3% | 1,317,500 |
| 2020/03/25 | 4,295 | 4,315 | 4,030 | 4,235 | +290 | +7.4% | 1,691,700 |
| 2020/03/24 | 3,615 | 3,975 | 3,540 | 3,945 | +610 | +18.3% | 1,906,600 |
| 2020/03/23 | 3,300 | 3,490 | 3,185 | 3,335 | +105 | +3.3% | 1,328,400 |
| 2020/03/19 | 3,725 | 3,745 | 3,210 | 3,230 | -375 | -10.4% | 1,326,600 |
| 2020/03/18 | 3,840 | 3,930 | 3,595 | 3,605 | -165 | -4.4% | 1,477,600 |
| 2020/03/17 | 3,850 | 4,025 | 3,680 | 3,770 | -275 | -6.8% | 2,638,200 |
| 2020/03/16 | 4,250 | 4,330 | 4,025 | 4,045 | -175 | -4.1% | 1,096,900 |
| 2020/03/13 | 4,175 | 4,415 | 4,065 | 4,220 | -330 | -7.3% | 1,513,800 |
| 2020/03/12 | 4,710 | 4,890 | 4,535 | 4,550 | -265 | -5.5% | 1,441,500 |
| 2020/03/11 | 5,060 | 5,080 | 4,800 | 4,815 | -315 | -6.1% | 1,243,800 |
| 2020/03/10 | 4,880 | 5,150 | 4,695 | 5,130 | +150 | +3% | 1,359,100 |
| 2020/03/09 | 5,000 | 5,110 | 4,900 | 4,980 | -270 | -5.1% | 1,113,800 |
| 2020/03/06 | 5,340 | 5,380 | 5,200 | 5,250 | -110 | -2.1% | 834,400 |
| 2020/03/05 | 5,530 | 5,550 | 5,300 | 5,360 | -50 | -0.9% | 884,300 |
| 2020/03/04 | 5,320 | 5,520 | 5,320 | 5,410 | -10 | -0.2% | 701,300 |
| 2020/03/03 | 5,700 | 5,740 | 5,360 | 5,420 | -80 | -1.5% | 978,000 |
| 2020/03/02 | 5,380 | 5,660 | 5,350 | 5,500 | +30 | +0.5% | 1,270,200 |
| 2020/02/28 | 5,500 | 5,570 | 5,400 | 5,470 | -290 | -5% | 1,278,000 |
| 2020/02/27 | 5,870 | 5,890 | 5,710 | 5,760 | -120 | -2% | 786,800 |
| 2020/02/26 | 5,840 | 5,910 | 5,710 | 5,880 | +20 | +0.3% | 1,019,000 |
| 2020/02/25 | 5,640 | 5,910 | 5,640 | 5,860 | -180 | -3% | 1,278,300 |
| 2020/02/21 | 6,160 | 6,250 | 5,980 | 6,040 | -170 | -2.7% | 1,028,100 |
1251～
1300
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
