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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 10,015 | 10,680 | 9,926 | 10,395 | +380 | +3.8% | 2,426,000 |
| 2024/11/01 | 10,105 | 10,360 | 9,901 | 10,015 | -15 | -0.1% | 3,966,500 |
| 2024/10/31 | 9,880 | 10,050 | 9,760 | 10,030 | -175 | -1.7% | 2,064,700 |
| 2024/10/30 | 10,070 | 10,315 | 10,040 | 10,205 | +239 | +2.4% | 3,191,400 |
| 2024/10/29 | 9,788 | 9,966 | 9,774 | 9,966 | +28 | +0.3% | 1,254,100 |
| 2024/10/28 | 9,577 | 9,940 | 9,531 | 9,938 | +405 | +4.2% | 1,891,200 |
| 2024/10/25 | 9,528 | 9,623 | 9,442 | 9,533 | -77 | -0.8% | 1,228,900 |
| 2024/10/24 | 9,510 | 9,717 | 9,480 | 9,610 | +66 | +0.7% | 1,372,200 |
| 2024/10/23 | 9,730 | 9,767 | 9,519 | 9,544 | -115 | -1.2% | 1,214,600 |
| 2024/10/22 | 9,800 | 9,856 | 9,601 | 9,659 | -171 | -1.7% | 1,378,600 |
| 2024/10/21 | 9,832 | 9,945 | 9,737 | 9,830 | +3 | ±0% | 1,377,800 |
| 2024/10/18 | 10,020 | 10,045 | 9,755 | 9,827 | -188 | -1.9% | 2,616,400 |
| 2024/10/17 | 10,235 | 10,240 | 9,940 | 10,015 | -85 | -0.8% | 1,730,300 |
| 2024/10/16 | 10,355 | 10,365 | 10,020 | 10,100 | -1,040 | -9.3% | 2,455,000 |
| 2024/10/15 | 10,770 | 11,165 | 10,755 | 11,140 | +670 | +6.4% | 2,016,700 |
| 2024/10/11 | 10,555 | 10,600 | 10,425 | 10,470 | +50 | +0.5% | 1,033,200 |
| 2024/10/10 | 10,640 | 10,680 | 10,370 | 10,420 | -125 | -1.2% | 997,400 |
| 2024/10/09 | 10,490 | 10,695 | 10,405 | 10,545 | +265 | +2.6% | 1,474,600 |
| 2024/10/08 | 10,575 | 10,625 | 10,280 | 10,280 | -395 | -3.7% | 1,084,200 |
| 2024/10/07 | 10,605 | 10,750 | 10,550 | 10,675 | +355 | +3.4% | 1,360,000 |
| 2024/10/04 | 10,385 | 10,410 | 10,230 | 10,320 | -65 | -0.6% | 858,100 |
| 2024/10/03 | 10,250 | 10,400 | 10,185 | 10,385 | +473 | +4.8% | 1,561,500 |
| 2024/10/02 | 10,025 | 10,075 | 9,900 | 9,912 | -388 | -3.8% | 1,931,200 |
| 2024/10/01 | 10,075 | 10,325 | 10,040 | 10,300 | +327 | +3.3% | 1,108,100 |
| 2024/09/30 | 10,095 | 10,290 | 9,905 | 9,973 | -717 | -6.7% | 2,292,400 |
| 2024/09/27 | 10,600 | 10,720 | 10,410 | 10,690 | +280 | +2.7% | 2,158,300 |
| 2024/09/26 | 10,135 | 10,425 | 9,996 | 10,410 | +575 | +5.8% | 1,903,200 |
| 2024/09/25 | 9,849 | 10,015 | 9,830 | 9,835 | +3 | ±0% | 1,749,700 |
| 2024/09/24 | 10,150 | 10,295 | 9,800 | 9,832 | -124 | -1.2% | 2,285,800 |
| 2024/09/20 | 10,275 | 10,370 | 9,899 | 9,956 | -149 | -1.5% | 3,619,700 |
| 2024/09/19 | 10,020 | 10,185 | 9,814 | 10,105 | +359 | +3.7% | 1,734,100 |
| 2024/09/18 | 9,759 | 9,799 | 9,555 | 9,746 | +169 | +1.8% | 1,741,400 |
| 2024/09/17 | 9,780 | 9,858 | 9,471 | 9,577 | -289 | -2.9% | 2,294,500 |
| 2024/09/13 | 10,005 | 10,010 | 9,781 | 9,866 | -90 | -0.9% | 2,217,600 |
| 2024/09/12 | 10,100 | 10,275 | 9,770 | 9,956 | +306 | +3.2% | 2,750,500 |
| 2024/09/11 | 9,841 | 10,125 | 9,474 | 9,650 | -236 | -2.4% | 2,992,100 |
| 2024/09/10 | 9,622 | 9,990 | 9,503 | 9,886 | +317 | +3.3% | 2,589,100 |
| 2024/09/09 | 9,250 | 9,655 | 9,113 | 9,569 | -131 | -1.4% | 2,528,800 |
| 2024/09/06 | 9,615 | 9,767 | 9,340 | 9,700 | +125 | +1.3% | 2,779,700 |
| 2024/09/05 | 9,619 | 9,839 | 9,541 | 9,575 | -93 | -1% | 2,317,200 |
| 2024/09/04 | 9,930 | 9,990 | 9,611 | 9,668 | -947 | -8.9% | 3,409,000 |
| 2024/09/03 | 10,910 | 10,920 | 10,505 | 10,615 | +5 | ±0% | 1,295,400 |
| 2024/09/02 | 11,195 | 11,220 | 10,610 | 10,610 | -285 | -2.6% | 1,720,400 |
| 2024/08/30 | 10,775 | 11,045 | 10,725 | 10,895 | +125 | +1.2% | 1,613,200 |
| 2024/08/29 | 10,790 | 10,985 | 10,615 | 10,770 | -315 | -2.8% | 1,560,300 |
| 2024/08/28 | 10,820 | 11,085 | 10,665 | 11,085 | +220 | +2% | 1,177,700 |
| 2024/08/27 | 10,710 | 10,910 | 10,650 | 10,865 | -40 | -0.4% | 1,248,100 |
| 2024/08/26 | 11,175 | 11,255 | 10,830 | 10,905 | -350 | -3.1% | 1,514,200 |
| 2024/08/23 | 11,115 | 11,310 | 11,000 | 11,255 | +55 | +0.5% | 1,569,700 |
| 2024/08/22 | 11,490 | 11,515 | 11,105 | 11,200 | -295 | -2.6% | 2,274,200 |
101～
150
件表示中 / 3673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 | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17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 | 188,300円 | +67.2% | - | 0.00% | 3.17倍 | 1.64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 |
| 新電工 | 749,400円 | +2.4% | -6.1% | 0.00% | 56.25倍 | 3.71倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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
