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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 9,570 | 9,730 | 9,450 | 9,490 | -80 | -0.8% | 591,400 |
| 2017/12/05 | 9,490 | 9,620 | 9,390 | 9,570 | -170 | -1.7% | 591,600 |
| 2017/12/04 | 9,990 | 10,010 | 9,720 | 9,740 | -270 | -2.7% | 674,100 |
| 2017/12/01 | 10,350 | 10,390 | 9,980 | 10,010 | -50 | -0.5% | 526,200 |
| 2017/11/30 | 9,980 | 10,110 | 9,820 | 10,060 | -120 | -1.2% | 1,021,700 |
| 2017/11/29 | 10,700 | 10,720 | 10,080 | 10,180 | -570 | -5.3% | 1,098,100 |
| 2017/11/28 | 10,950 | 11,020 | 10,690 | 10,750 | -230 | -2.1% | 502,500 |
| 2017/11/27 | 11,180 | 11,190 | 10,870 | 10,980 | -130 | -1.2% | 359,600 |
| 2017/11/24 | 10,900 | 11,150 | 10,840 | 11,110 | +110 | +1% | 312,800 |
| 2017/11/22 | 11,050 | 11,190 | 10,990 | 11,000 | +210 | +1.9% | 424,900 |
| 2017/11/21 | 10,980 | 11,080 | 10,770 | 10,790 | +50 | +0.5% | 544,800 |
| 2017/11/20 | 10,680 | 10,850 | 10,600 | 10,740 | +10 | +0.1% | 735,400 |
| 2017/11/17 | 10,750 | 11,060 | 10,700 | 10,730 | +120 | +1.1% | 947,200 |
| 2017/11/16 | 10,500 | 10,700 | 10,390 | 10,610 | +10 | +0.1% | 607,800 |
| 2017/11/15 | 10,650 | 10,770 | 10,510 | 10,600 | -150 | -1.4% | 643,100 |
| 2017/11/14 | 10,600 | 10,950 | 10,580 | 10,750 | +80 | +0.7% | 594,200 |
| 2017/11/13 | 10,860 | 10,930 | 10,660 | 10,670 | -230 | -2.1% | 590,000 |
| 2017/11/10 | 10,630 | 11,040 | 10,580 | 10,900 | +20 | +0.2% | 1,041,300 |
| 2017/11/09 | 11,300 | 11,640 | 10,580 | 10,880 | -50 | -0.5% | 1,537,800 |
| 2017/11/08 | 10,760 | 10,960 | 10,730 | 10,930 | -20 | -0.2% | 679,100 |
| 2017/11/07 | 10,490 | 10,950 | 10,440 | 10,950 | +670 | +6.5% | 1,030,800 |
| 2017/11/06 | 10,160 | 10,330 | 10,040 | 10,280 | +100 | +1% | 748,400 |
| 2017/11/02 | 9,830 | 10,210 | 9,790 | 10,180 | +320 | +3.2% | 1,571,400 |
| 2017/11/01 | 9,300 | 9,890 | 9,300 | 9,860 | +1,050 | +11.9% | 1,614,300 |
| 2017/10/31 | 8,600 | 8,900 | 8,580 | 8,810 | +240 | +2.8% | 798,700 |
| 2017/10/30 | 8,590 | 8,610 | 8,520 | 8,570 | +30 | +0.4% | 434,500 |
| 2017/10/27 | 8,540 | 8,600 | 8,510 | 8,540 | +60 | +0.7% | 375,700 |
| 2017/10/26 | 8,320 | 8,530 | 8,260 | 8,480 | +90 | +1.1% | 374,100 |
| 2017/10/25 | 8,450 | 8,510 | 8,360 | 8,390 | -20 | -0.2% | 338,900 |
| 2017/10/24 | 8,500 | 8,500 | 8,370 | 8,410 | -70 | -0.8% | 286,700 |
| 2017/10/23 | 8,420 | 8,510 | 8,360 | 8,480 | +60 | +0.7% | 489,500 |
| 2017/10/20 | 8,250 | 8,460 | 8,230 | 8,420 | +230 | +2.8% | 967,700 |
| 2017/10/19 | 8,070 | 8,230 | 8,070 | 8,190 | +170 | +2.1% | 455,100 |
| 2017/10/18 | 8,100 | 8,120 | 8,000 | 8,020 | -80 | -1% | 370,000 |
| 2017/10/17 | 8,060 | 8,130 | 8,030 | 8,100 | +50 | +0.6% | 318,300 |
| 2017/10/16 | 8,050 | 8,120 | 8,040 | 8,050 | +20 | +0.2% | 267,200 |
| 2017/10/13 | 8,000 | 8,050 | 7,960 | 8,030 | ±0 | ±0% | 393,400 |
| 2017/10/12 | 7,940 | 8,070 | 7,930 | 8,030 | +130 | +1.6% | 384,400 |
| 2017/10/11 | 7,890 | 7,930 | 7,810 | 7,900 | ±0 | ±0% | 240,400 |
| 2017/10/10 | 7,780 | 7,910 | 7,780 | 7,900 | +120 | +1.5% | 248,700 |
| 2017/10/06 | 7,840 | 7,880 | 7,780 | 7,780 | -110 | -1.4% | 329,700 |
| 2017/10/05 | 7,830 | 7,900 | 7,820 | 7,890 | +30 | +0.4% | 296,800 |
| 2017/10/04 | 7,850 | 7,890 | 7,810 | 7,860 | -30 | -0.4% | 281,300 |
| 2017/10/03 | 7,780 | 7,890 | 7,780 | 7,890 | +80 | +1% | 318,700 |
| 2017/10/02 | 7,850 | 7,850 | 7,770 | 7,810 | +10 | +0.1% | 201,900 |
| 2017/09/29 | 7,740 | 7,840 | 7,720 | 7,800 | +40 | +0.5% | 315,600 |
| 2017/09/28 | 7,800 | 7,880 | 7,690 | 7,760 | +100 | +1.3% | 475,100 |
| 2017/09/27 | 7,560 | 7,690 | 7,560 | 7,660 | +150 | +2% | 294,900 |
| 2017/09/26 | 7,620 | 7,650 | 7,480 | 7,510 | -120 | -1.6% | 278,600 |
| 2017/09/25 | 7,560 | 7,640 | 7,550 | 7,630 | +140 | +1.9% | 319,900 |
1701～
1750
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
