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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,060 | 5,120 | 4,940 | 4,995 | -65 | -1.3% | 443,000 |
| 2018/12/10 | 5,060 | 5,140 | 5,010 | 5,060 | -120 | -2.3% | 444,800 |
| 2018/12/07 | 5,390 | 5,430 | 5,140 | 5,180 | -140 | -2.6% | 637,800 |
| 2018/12/06 | 5,500 | 5,510 | 5,240 | 5,320 | -250 | -4.5% | 749,100 |
| 2018/12/05 | 5,700 | 5,730 | 5,560 | 5,570 | -310 | -5.3% | 668,900 |
| 2018/12/04 | 5,990 | 6,140 | 5,860 | 5,880 | -160 | -2.6% | 593,100 |
| 2018/12/03 | 5,900 | 6,130 | 5,890 | 6,040 | +360 | +6.3% | 823,900 |
| 2018/11/30 | 5,700 | 5,700 | 5,620 | 5,680 | -40 | -0.7% | 408,500 |
| 2018/11/29 | 5,800 | 5,920 | 5,710 | 5,720 | +40 | +0.7% | 497,500 |
| 2018/11/28 | 5,610 | 5,690 | 5,520 | 5,680 | +30 | +0.5% | 1,005,300 |
| 2018/11/27 | 5,740 | 5,790 | 5,540 | 5,650 | -10 | -0.2% | 626,500 |
| 2018/11/26 | 5,740 | 5,850 | 5,620 | 5,660 | -60 | -1% | 574,200 |
| 2018/11/22 | 5,650 | 5,730 | 5,550 | 5,720 | +70 | +1.2% | 597,400 |
| 2018/11/21 | 5,270 | 5,680 | 5,270 | 5,650 | +360 | +6.8% | 811,600 |
| 2018/11/20 | 5,390 | 5,410 | 5,270 | 5,290 | -320 | -5.7% | 670,600 |
| 2018/11/19 | 5,490 | 5,710 | 5,470 | 5,610 | +200 | +3.7% | 535,400 |
| 2018/11/16 | 5,580 | 5,590 | 5,410 | 5,410 | -340 | -5.9% | 687,400 |
| 2018/11/15 | 5,700 | 5,860 | 5,670 | 5,750 | ±0 | ±0% | 386,100 |
| 2018/11/14 | 5,720 | 5,830 | 5,680 | 5,750 | +130 | +2.3% | 522,300 |
| 2018/11/13 | 5,750 | 5,780 | 5,590 | 5,620 | -330 | -5.5% | 873,100 |
| 2018/11/12 | 5,860 | 6,010 | 5,810 | 5,950 | -30 | -0.5% | 480,100 |
| 2018/11/09 | 6,120 | 6,150 | 5,930 | 5,980 | -200 | -3.2% | 647,800 |
| 2018/11/08 | 6,320 | 6,370 | 6,140 | 6,180 | -20 | -0.3% | 550,200 |
| 2018/11/07 | 6,080 | 6,330 | 6,020 | 6,200 | +130 | +2.1% | 683,700 |
| 2018/11/06 | 6,250 | 6,310 | 6,040 | 6,070 | -280 | -4.4% | 699,200 |
| 2018/11/05 | 6,450 | 6,600 | 6,310 | 6,350 | -200 | -3.1% | 838,200 |
| 2018/11/02 | 6,120 | 6,630 | 6,110 | 6,550 | +490 | +8.1% | 987,800 |
| 2018/11/01 | 6,100 | 6,240 | 5,890 | 6,060 | -90 | -1.5% | 975,800 |
| 2018/10/31 | 6,070 | 6,480 | 5,690 | 6,150 | +180 | +3% | 1,804,700 |
| 2018/10/30 | 5,640 | 6,080 | 5,630 | 5,970 | +130 | +2.2% | 1,152,000 |
| 2018/10/29 | 5,790 | 5,970 | 5,750 | 5,840 | +50 | +0.9% | 562,300 |
| 2018/10/26 | 5,910 | 6,010 | 5,720 | 5,790 | +30 | +0.5% | 779,400 |
| 2018/10/25 | 5,890 | 5,900 | 5,740 | 5,760 | -430 | -6.9% | 716,900 |
| 2018/10/24 | 6,270 | 6,300 | 6,060 | 6,190 | +20 | +0.3% | 592,600 |
| 2018/10/23 | 6,420 | 6,450 | 6,150 | 6,170 | -430 | -6.5% | 665,200 |
| 2018/10/22 | 6,350 | 6,630 | 6,290 | 6,600 | +190 | +3% | 491,600 |
| 2018/10/19 | 6,300 | 6,440 | 6,250 | 6,410 | +20 | +0.3% | 400,000 |
| 2018/10/18 | 6,670 | 6,680 | 6,370 | 6,390 | -350 | -5.2% | 603,000 |
| 2018/10/17 | 6,630 | 6,740 | 6,590 | 6,740 | +350 | +5.5% | 808,400 |
| 2018/10/16 | 6,290 | 6,390 | 6,230 | 6,390 | +40 | +0.6% | 366,400 |
| 2018/10/15 | 6,350 | 6,440 | 6,210 | 6,350 | -60 | -0.9% | 565,700 |
| 2018/10/12 | 6,120 | 6,440 | 6,060 | 6,410 | +300 | +4.9% | 823,500 |
| 2018/10/11 | 5,810 | 6,120 | 5,800 | 6,110 | -70 | -1.1% | 967,700 |
| 2018/10/10 | 6,100 | 6,250 | 5,940 | 6,180 | +140 | +2.3% | 1,046,800 |
| 2018/10/09 | 6,170 | 6,210 | 6,030 | 6,040 | -360 | -5.6% | 893,800 |
| 2018/10/05 | 6,610 | 6,670 | 6,380 | 6,400 | -330 | -4.9% | 952,200 |
| 2018/10/04 | 7,010 | 7,050 | 6,720 | 6,730 | -200 | -2.9% | 670,700 |
| 2018/10/03 | 6,980 | 7,030 | 6,900 | 6,930 | +20 | +0.3% | 370,800 |
| 2018/10/02 | 6,860 | 6,960 | 6,750 | 6,910 | -30 | -0.4% | 562,900 |
| 2018/10/01 | 6,690 | 7,120 | 6,690 | 6,940 | +300 | +4.5% | 800,400 |
1451～
1500
件表示中 / 3586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 | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23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 |
| リコー | 164,700円 | +8.6% | -15.0% | 2.31% | 25.42倍 | 0.98倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 355,300円 | +4.2% | -10.8% | 1.63% | 18.87倍 | 2.08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 |
| 新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| ブラザー | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
