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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 8,050 | 8,140 | 7,980 | 7,990 | +90 | +1.1% | 309,000 |
| 2018/07/17 | 7,810 | 7,970 | 7,780 | 7,900 | +110 | +1.4% | 287,500 |
| 2018/07/13 | 7,770 | 7,950 | 7,710 | 7,790 | +80 | +1% | 511,800 |
| 2018/07/12 | 7,770 | 7,790 | 7,610 | 7,710 | -180 | -2.3% | 514,500 |
| 2018/07/11 | 7,890 | 7,970 | 7,750 | 7,890 | -100 | -1.3% | 279,300 |
| 2018/07/10 | 8,090 | 8,150 | 7,920 | 7,990 | +20 | +0.3% | 402,000 |
| 2018/07/09 | 7,790 | 7,970 | 7,750 | 7,970 | +180 | +2.3% | 247,900 |
| 2018/07/06 | 7,650 | 7,850 | 7,600 | 7,790 | +210 | +2.8% | 456,200 |
| 2018/07/05 | 7,530 | 7,710 | 7,490 | 7,580 | +10 | +0.1% | 363,500 |
| 2018/07/04 | 7,790 | 7,820 | 7,500 | 7,570 | -330 | -4.2% | 491,800 |
| 2018/07/03 | 7,880 | 7,920 | 7,770 | 7,900 | +20 | +0.3% | 321,000 |
| 2018/07/02 | 7,860 | 8,140 | 7,840 | 7,880 | +80 | +1% | 734,300 |
| 2018/06/29 | 8,250 | 8,280 | 7,750 | 7,800 | -700 | -8.2% | 1,468,400 |
| 2018/06/28 | 8,210 | 8,540 | 8,100 | 8,500 | +250 | +3% | 650,100 |
| 2018/06/27 | 8,350 | 8,430 | 8,190 | 8,250 | -30 | -0.4% | 462,600 |
| 2018/06/26 | 8,080 | 8,300 | 8,020 | 8,280 | +50 | +0.6% | 430,400 |
| 2018/06/25 | 8,360 | 8,410 | 8,200 | 8,230 | -100 | -1.2% | 298,200 |
| 2018/06/22 | 8,300 | 8,380 | 8,200 | 8,330 | -140 | -1.7% | 295,900 |
| 2018/06/21 | 8,520 | 8,720 | 8,330 | 8,470 | +100 | +1.2% | 507,700 |
| 2018/06/20 | 8,260 | 8,410 | 8,160 | 8,370 | +100 | +1.2% | 448,800 |
| 2018/06/19 | 8,380 | 8,420 | 8,180 | 8,270 | -130 | -1.5% | 532,200 |
| 2018/06/18 | 8,570 | 8,580 | 8,290 | 8,400 | -220 | -2.6% | 516,300 |
| 2018/06/15 | 8,900 | 8,900 | 8,610 | 8,620 | -390 | -4.3% | 558,800 |
| 2018/06/14 | 9,050 | 9,150 | 9,000 | 9,010 | -90 | -1% | 315,800 |
| 2018/06/13 | 9,060 | 9,190 | 9,060 | 9,100 | +70 | +0.8% | 362,000 |
| 2018/06/12 | 9,090 | 9,110 | 8,990 | 9,030 | -60 | -0.7% | 328,200 |
| 2018/06/11 | 9,150 | 9,230 | 9,080 | 9,090 | -70 | -0.8% | 222,700 |
| 2018/06/08 | 9,320 | 9,340 | 9,130 | 9,160 | -240 | -2.6% | 473,300 |
| 2018/06/07 | 9,490 | 9,510 | 9,330 | 9,400 | -70 | -0.7% | 286,600 |
| 2018/06/06 | 9,430 | 9,560 | 9,390 | 9,470 | +40 | +0.4% | 377,000 |
| 2018/06/05 | 9,230 | 9,440 | 9,230 | 9,430 | +180 | +1.9% | 352,000 |
| 2018/06/04 | 9,230 | 9,290 | 9,190 | 9,250 | +170 | +1.9% | 265,400 |
| 2018/06/01 | 9,230 | 9,240 | 9,040 | 9,080 | -180 | -1.9% | 431,800 |
| 2018/05/31 | 9,190 | 9,310 | 9,150 | 9,260 | +210 | +2.3% | 535,800 |
| 2018/05/30 | 8,900 | 9,110 | 8,870 | 9,050 | ±0 | ±0% | 405,300 |
| 2018/05/29 | 9,010 | 9,070 | 8,940 | 9,050 | -30 | -0.3% | 389,700 |
| 2018/05/28 | 9,160 | 9,160 | 8,990 | 9,080 | -80 | -0.9% | 438,600 |
| 2018/05/25 | 9,280 | 9,310 | 9,070 | 9,160 | -330 | -3.5% | 785,100 |
| 2018/05/24 | 9,460 | 9,510 | 9,370 | 9,490 | +30 | +0.3% | 261,700 |
| 2018/05/23 | 9,390 | 9,510 | 9,380 | 9,460 | +10 | +0.1% | 277,900 |
| 2018/05/22 | 9,570 | 9,600 | 9,410 | 9,450 | -20 | -0.2% | 248,000 |
| 2018/05/21 | 9,490 | 9,530 | 9,330 | 9,470 | -140 | -1.5% | 396,900 |
| 2018/05/18 | 9,890 | 9,970 | 9,520 | 9,610 | -330 | -3.3% | 575,000 |
| 2018/05/17 | 9,880 | 9,980 | 9,820 | 9,940 | +170 | +1.7% | 309,400 |
| 2018/05/16 | 9,880 | 9,910 | 9,720 | 9,770 | -110 | -1.1% | 249,600 |
| 2018/05/15 | 9,850 | 9,970 | 9,790 | 9,880 | ±0 | ±0% | 275,100 |
| 2018/05/14 | 9,850 | 9,910 | 9,760 | 9,880 | -40 | -0.4% | 313,000 |
| 2018/05/11 | 9,800 | 10,020 | 9,780 | 9,920 | +180 | +1.8% | 552,700 |
| 2018/05/10 | 9,660 | 9,790 | 9,480 | 9,740 | +220 | +2.3% | 505,700 |
| 2018/05/09 | 9,900 | 10,120 | 9,500 | 9,520 | +50 | +0.5% | 1,424,600 |
1551～
1600
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
