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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,560 | 6,100 | 5,560 | 5,920 | +200 | +3.5% | 2,081,100 |
| 2019/07/29 | 5,670 | 5,810 | 5,600 | 5,720 | -90 | -1.5% | 985,200 |
| 2019/07/26 | 5,930 | 5,930 | 5,680 | 5,810 | -250 | -4.1% | 1,365,400 |
| 2019/07/25 | 6,050 | 6,120 | 5,930 | 6,060 | +210 | +3.6% | 1,512,800 |
| 2019/07/24 | 5,900 | 5,990 | 5,820 | 5,850 | +150 | +2.6% | 1,233,700 |
| 2019/07/23 | 5,810 | 5,840 | 5,680 | 5,700 | +30 | +0.5% | 1,181,200 |
| 2019/07/22 | 5,510 | 5,700 | 5,500 | 5,670 | +150 | +2.7% | 1,211,100 |
| 2019/07/19 | 5,400 | 5,620 | 5,390 | 5,520 | +400 | +7.8% | 1,949,600 |
| 2019/07/18 | 5,000 | 5,160 | 4,965 | 5,120 | +40 | +0.8% | 980,300 |
| 2019/07/17 | 5,000 | 5,090 | 4,945 | 5,080 | -10 | -0.2% | 628,200 |
| 2019/07/16 | 5,130 | 5,200 | 5,070 | 5,090 | -40 | -0.8% | 505,700 |
| 2019/07/12 | 5,130 | 5,140 | 5,050 | 5,130 | +30 | +0.6% | 589,100 |
| 2019/07/11 | 4,960 | 5,100 | 4,955 | 5,100 | +210 | +4.3% | 654,000 |
| 2019/07/10 | 4,930 | 4,960 | 4,845 | 4,890 | +20 | +0.4% | 623,500 |
| 2019/07/09 | 4,870 | 4,980 | 4,825 | 4,870 | -130 | -2.6% | 1,027,400 |
| 2019/07/08 | 5,030 | 5,040 | 4,945 | 5,000 | -90 | -1.8% | 631,900 |
| 2019/07/05 | 4,915 | 5,110 | 4,905 | 5,090 | +190 | +3.9% | 733,900 |
| 2019/07/04 | 4,880 | 4,905 | 4,785 | 4,900 | +20 | +0.4% | 655,900 |
| 2019/07/03 | 4,935 | 5,020 | 4,840 | 4,880 | -210 | -4.1% | 1,219,100 |
| 2019/07/02 | 4,945 | 5,100 | 4,910 | 5,090 | +220 | +4.5% | 1,620,200 |
| 2019/07/01 | 4,845 | 4,925 | 4,745 | 4,870 | +375 | +8.3% | 1,888,800 |
| 2019/06/28 | 4,525 | 4,605 | 4,460 | 4,495 | -30 | -0.7% | 1,241,500 |
| 2019/06/27 | 4,385 | 4,560 | 4,380 | 4,525 | +275 | +6.5% | 1,317,500 |
| 2019/06/26 | 4,080 | 4,310 | 4,070 | 4,250 | +135 | +3.3% | 1,019,700 |
| 2019/06/25 | 4,205 | 4,205 | 4,085 | 4,115 | -35 | -0.8% | 635,300 |
| 2019/06/24 | 4,150 | 4,210 | 4,100 | 4,150 | -45 | -1.1% | 548,500 |
| 2019/06/21 | 4,255 | 4,255 | 4,130 | 4,195 | +80 | +1.9% | 1,070,900 |
| 2019/06/20 | 4,065 | 4,135 | 3,960 | 4,115 | +50 | +1.2% | 981,500 |
| 2019/06/19 | 4,090 | 4,180 | 4,060 | 4,065 | +150 | +3.8% | 1,033,700 |
| 2019/06/18 | 3,935 | 3,970 | 3,885 | 3,915 | +5 | +0.1% | 645,200 |
| 2019/06/17 | 3,840 | 3,955 | 3,775 | 3,910 | -70 | -1.8% | 1,075,200 |
| 2019/06/14 | 4,000 | 4,015 | 3,925 | 3,980 | -40 | -1% | 748,700 |
| 2019/06/13 | 3,935 | 4,025 | 3,850 | 4,020 | -35 | -0.9% | 931,800 |
| 2019/06/12 | 4,085 | 4,135 | 4,050 | 4,055 | -50 | -1.2% | 653,400 |
| 2019/06/11 | 4,065 | 4,125 | 4,045 | 4,105 | +110 | +2.8% | 742,900 |
| 2019/06/10 | 4,075 | 4,095 | 3,960 | 3,995 | +60 | +1.5% | 930,400 |
| 2019/06/07 | 3,845 | 3,960 | 3,830 | 3,935 | +160 | +4.2% | 1,005,000 |
| 2019/06/06 | 3,815 | 3,850 | 3,715 | 3,775 | -100 | -2.6% | 825,800 |
| 2019/06/05 | 3,935 | 3,945 | 3,860 | 3,875 | +150 | +4% | 1,302,200 |
| 2019/06/04 | 3,660 | 3,745 | 3,630 | 3,725 | +130 | +3.6% | 1,053,100 |
| 2019/06/03 | 3,665 | 3,695 | 3,585 | 3,595 | -145 | -3.9% | 1,355,400 |
| 2019/05/31 | 3,825 | 3,835 | 3,740 | 3,740 | -155 | -4% | 1,413,200 |
| 2019/05/30 | 3,860 | 3,915 | 3,820 | 3,895 | +90 | +2.4% | 1,320,800 |
| 2019/05/29 | 3,885 | 3,895 | 3,770 | 3,805 | -180 | -4.5% | 1,308,300 |
| 2019/05/28 | 3,890 | 3,985 | 3,875 | 3,985 | +80 | +2% | 858,900 |
| 2019/05/27 | 3,995 | 4,015 | 3,870 | 3,905 | -125 | -3.1% | 990,100 |
| 2019/05/24 | 4,015 | 4,110 | 3,950 | 4,030 | -35 | -0.9% | 1,162,300 |
| 2019/05/23 | 4,240 | 4,255 | 4,030 | 4,065 | -245 | -5.7% | 1,234,300 |
| 2019/05/22 | 4,430 | 4,485 | 4,295 | 4,310 | ±0 | ±0% | 1,025,500 |
| 2019/05/21 | 4,375 | 4,410 | 4,240 | 4,310 | -180 | -4% | 1,274,500 |
1401～
1450
件表示中 / 3686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 | 903,700円 | +22.0% | +35.2% | 3.13% | 9.56倍 | 2.16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 | 1,235,500円 | +12.4% | +26.8% | 2.33% | 15.06倍 | 6.20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 | 184,000円 | +67.2% | - | 0.00% | 3.10倍 | 1.61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 | 608,800円 | +1.0% | +3.4% | 2.46% | 10.43倍 | 1.44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 |
| ミネベアミツミ | 203,600円 | +7.0% | +5.9% | 2.21% | 14.34倍 | 1.15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
