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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 4,940 | 5,080 | 4,925 | 4,955 | +50 | +1% | 816,400 |
| 2019/01/10 | 4,855 | 5,050 | 4,845 | 4,905 | +120 | +2.5% | 947,400 |
| 2019/01/09 | 4,720 | 4,810 | 4,645 | 4,785 | +35 | +0.7% | 460,200 |
| 2019/01/08 | 4,660 | 4,825 | 4,650 | 4,750 | +130 | +2.8% | 609,600 |
| 2019/01/07 | 4,545 | 4,680 | 4,520 | 4,620 | +275 | +6.3% | 534,900 |
| 2019/01/04 | 4,405 | 4,450 | 4,230 | 4,345 | -260 | -5.6% | 750,200 |
| 2018/12/28 | 4,580 | 4,720 | 4,580 | 4,605 | +15 | +0.3% | 481,700 |
| 2018/12/27 | 4,700 | 4,770 | 4,510 | 4,590 | +170 | +3.8% | 641,500 |
| 2018/12/26 | 4,410 | 4,515 | 4,305 | 4,420 | +100 | +2.3% | 470,800 |
| 2018/12/25 | 4,370 | 4,470 | 4,310 | 4,320 | -275 | -6% | 470,300 |
| 2018/12/21 | 4,595 | 4,720 | 4,540 | 4,595 | -15 | -0.3% | 678,900 |
| 2018/12/20 | 4,750 | 4,805 | 4,555 | 4,610 | -245 | -5% | 736,600 |
| 2018/12/19 | 4,825 | 4,915 | 4,695 | 4,855 | -35 | -0.7% | 630,000 |
| 2018/12/18 | 4,930 | 4,975 | 4,830 | 4,890 | -170 | -3.4% | 851,300 |
| 2018/12/17 | 4,955 | 5,120 | 4,940 | 5,060 | +115 | +2.3% | 469,500 |
| 2018/12/14 | 5,120 | 5,130 | 4,840 | 4,945 | -255 | -4.9% | 857,700 |
| 2018/12/13 | 5,200 | 5,260 | 5,110 | 5,200 | +50 | +1% | 506,000 |
| 2018/12/12 | 5,150 | 5,220 | 5,000 | 5,150 | +155 | +3.1% | 703,500 |
| 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 |
1601～
1650
件表示中 / 3754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 | 1,144,000円 | -0.7% | -15.4% | 2.45% | 12.28倍 | 2.57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 | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77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 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
| 横河電 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 |
| ミネベアミツミ | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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
