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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,760 | 6,820 | 6,610 | 6,640 | -40 | -0.6% | 842,800 |
| 2018/09/27 | 6,890 | 6,890 | 6,660 | 6,680 | -310 | -4.4% | 653,100 |
| 2018/09/26 | 6,850 | 6,990 | 6,800 | 6,990 | +90 | +1.3% | 439,700 |
| 2018/09/25 | 6,990 | 7,070 | 6,870 | 6,900 | -20 | -0.3% | 670,300 |
| 2018/09/21 | 6,930 | 7,000 | 6,860 | 6,920 | -130 | -1.8% | 894,300 |
| 2018/09/20 | 7,140 | 7,150 | 6,980 | 7,050 | -260 | -3.6% | 840,500 |
| 2018/09/19 | 7,380 | 7,420 | 7,280 | 7,310 | +220 | +3.1% | 604,800 |
| 2018/09/18 | 6,950 | 7,100 | 6,870 | 7,090 | +10 | +0.1% | 515,000 |
| 2018/09/14 | 6,870 | 7,110 | 6,870 | 7,080 | +330 | +4.9% | 920,500 |
| 2018/09/13 | 6,770 | 6,950 | 6,610 | 6,750 | -200 | -2.9% | 574,100 |
| 2018/09/12 | 7,200 | 7,200 | 6,870 | 6,950 | -310 | -4.3% | 514,100 |
| 2018/09/11 | 7,210 | 7,330 | 7,130 | 7,260 | +180 | +2.5% | 535,000 |
| 2018/09/10 | 7,270 | 7,270 | 7,040 | 7,080 | -200 | -2.7% | 722,600 |
| 2018/09/07 | 7,510 | 7,540 | 7,230 | 7,280 | -630 | -8% | 897,300 |
| 2018/09/06 | 8,020 | 8,040 | 7,750 | 7,910 | -260 | -3.2% | 626,700 |
| 2018/09/05 | 8,310 | 8,370 | 8,160 | 8,170 | -130 | -1.6% | 372,100 |
| 2018/09/04 | 8,360 | 8,430 | 8,260 | 8,300 | -20 | -0.2% | 304,700 |
| 2018/09/03 | 8,420 | 8,450 | 8,290 | 8,320 | -90 | -1.1% | 269,700 |
| 2018/08/31 | 8,170 | 8,460 | 8,100 | 8,410 | +120 | +1.4% | 443,700 |
| 2018/08/30 | 8,300 | 8,320 | 8,220 | 8,290 | +120 | +1.5% | 276,900 |
| 2018/08/29 | 8,000 | 8,300 | 7,990 | 8,170 | +190 | +2.4% | 423,200 |
| 2018/08/28 | 8,200 | 8,230 | 7,960 | 7,980 | -110 | -1.4% | 303,800 |
| 2018/08/27 | 8,040 | 8,160 | 8,020 | 8,090 | +170 | +2.1% | 304,700 |
| 2018/08/24 | 7,870 | 7,920 | 7,820 | 7,920 | +130 | +1.7% | 185,100 |
| 2018/08/23 | 7,860 | 7,880 | 7,770 | 7,790 | -40 | -0.5% | 238,900 |
| 2018/08/22 | 7,650 | 7,910 | 7,640 | 7,830 | +240 | +3.2% | 377,300 |
| 2018/08/21 | 7,500 | 7,610 | 7,430 | 7,590 | +20 | +0.3% | 401,400 |
| 2018/08/20 | 7,690 | 7,710 | 7,560 | 7,570 | -120 | -1.6% | 315,300 |
| 2018/08/17 | 7,820 | 7,820 | 7,630 | 7,690 | -230 | -2.9% | 541,200 |
| 2018/08/16 | 7,630 | 7,950 | 7,560 | 7,920 | +20 | +0.3% | 413,900 |
| 2018/08/15 | 7,810 | 7,920 | 7,770 | 7,900 | +20 | +0.3% | 260,900 |
| 2018/08/14 | 7,760 | 7,900 | 7,720 | 7,880 | +220 | +2.9% | 298,700 |
| 2018/08/13 | 7,890 | 7,900 | 7,640 | 7,660 | -470 | -5.8% | 616,800 |
| 2018/08/10 | 8,340 | 8,350 | 8,090 | 8,130 | -330 | -3.9% | 657,400 |
| 2018/08/09 | 8,420 | 8,590 | 8,390 | 8,460 | +40 | +0.5% | 397,300 |
| 2018/08/08 | 8,250 | 8,470 | 8,180 | 8,420 | +80 | +1% | 433,000 |
| 2018/08/07 | 8,220 | 8,370 | 8,140 | 8,340 | -10 | -0.1% | 338,100 |
| 2018/08/06 | 8,670 | 8,670 | 8,290 | 8,350 | -370 | -4.2% | 563,100 |
| 2018/08/03 | 8,760 | 8,900 | 8,590 | 8,720 | +210 | +2.5% | 1,055,100 |
| 2018/08/02 | 8,450 | 8,670 | 8,410 | 8,510 | +310 | +3.8% | 1,021,800 |
| 2018/08/01 | 8,030 | 8,240 | 7,990 | 8,200 | +50 | +0.6% | 808,100 |
| 2018/07/31 | 7,950 | 8,200 | 7,950 | 8,150 | +200 | +2.5% | 466,100 |
| 2018/07/30 | 7,930 | 7,990 | 7,930 | 7,950 | -60 | -0.7% | 266,200 |
| 2018/07/27 | 8,080 | 8,190 | 7,990 | 8,010 | ±0 | ±0% | 597,800 |
| 2018/07/26 | 8,050 | 8,110 | 7,990 | 8,010 | +70 | +0.9% | 339,900 |
| 2018/07/25 | 7,970 | 8,010 | 7,730 | 7,940 | -180 | -2.2% | 655,600 |
| 2018/07/24 | 8,030 | 8,180 | 7,970 | 8,120 | +110 | +1.4% | 208,200 |
| 2018/07/23 | 8,030 | 8,050 | 7,920 | 8,010 | -100 | -1.2% | 253,900 |
| 2018/07/20 | 8,160 | 8,270 | 7,980 | 8,110 | -200 | -2.4% | 537,600 |
| 2018/07/19 | 8,230 | 8,420 | 8,190 | 8,310 | +320 | +4% | 660,200 |
1501～
1550
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
