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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 9,270 | 9,390 | 9,173 | 9,230 | +24 | +0.3% | 1,400,700 |
| 2024/12/17 | 9,229 | 9,346 | 9,067 | 9,206 | +35 | +0.4% | 1,487,200 |
| 2024/12/16 | 9,300 | 9,380 | 9,165 | 9,171 | -131 | -1.4% | 1,196,900 |
| 2024/12/13 | 9,612 | 9,656 | 9,280 | 9,302 | -330 | -3.4% | 1,784,500 |
| 2024/12/12 | 9,858 | 9,858 | 9,632 | 9,632 | -76 | -0.8% | 1,518,200 |
| 2024/12/11 | 9,650 | 9,711 | 9,520 | 9,708 | +23 | +0.2% | 1,301,500 |
| 2024/12/10 | 9,439 | 9,685 | 9,408 | 9,685 | +279 | +3% | 1,564,900 |
| 2024/12/09 | 9,732 | 9,738 | 9,389 | 9,406 | -259 | -2.7% | 1,455,100 |
| 2024/12/06 | 9,830 | 9,850 | 9,595 | 9,665 | -355 | -3.5% | 1,841,300 |
| 2024/12/05 | 10,235 | 10,280 | 9,927 | 10,020 | +10 | +0.1% | 1,373,500 |
| 2024/12/04 | 10,265 | 10,290 | 9,962 | 10,010 | -180 | -1.8% | 1,340,500 |
| 2024/12/03 | 10,350 | 10,550 | 10,170 | 10,190 | +406 | +4.1% | 3,188,700 |
| 2024/12/02 | 9,700 | 9,874 | 9,612 | 9,784 | +382 | +4.1% | 2,666,300 |
| 2024/11/29 | 9,440 | 9,533 | 9,182 | 9,402 | -133 | -1.4% | 2,459,200 |
| 2024/11/28 | 8,824 | 9,839 | 8,774 | 9,535 | +561 | +6.3% | 5,553,700 |
| 2024/11/27 | 8,795 | 9,017 | 8,692 | 8,974 | +82 | +0.9% | 1,596,200 |
| 2024/11/26 | 9,220 | 9,231 | 8,808 | 8,892 | -260 | -2.8% | 1,800,100 |
| 2024/11/25 | 9,138 | 9,248 | 9,093 | 9,152 | +85 | +0.9% | 2,000,200 |
| 2024/11/22 | 9,131 | 9,225 | 9,051 | 9,067 | -31 | -0.3% | 1,266,900 |
| 2024/11/21 | 9,210 | 9,301 | 8,970 | 9,098 | -129 | -1.4% | 1,384,000 |
| 2024/11/20 | 9,426 | 9,474 | 9,131 | 9,227 | -171 | -1.8% | 1,383,700 |
| 2024/11/19 | 9,306 | 9,398 | 9,238 | 9,398 | +56 | +0.6% | 1,153,400 |
| 2024/11/18 | 9,371 | 9,470 | 9,276 | 9,342 | -179 | -1.9% | 1,579,600 |
| 2024/11/15 | 9,175 | 9,578 | 9,142 | 9,521 | +471 | +5.2% | 2,680,700 |
| 2024/11/14 | 9,432 | 9,524 | 9,050 | 9,050 | -317 | -3.4% | 2,262,000 |
| 2024/11/13 | 9,614 | 9,780 | 9,367 | 9,367 | -97 | -1% | 1,882,700 |
| 2024/11/12 | 9,772 | 9,779 | 9,380 | 9,464 | -458 | -4.6% | 2,783,700 |
| 2024/11/11 | 9,975 | 10,065 | 9,846 | 9,922 | -98 | -1% | 1,564,700 |
| 2024/11/08 | 10,460 | 10,490 | 10,020 | 10,020 | -155 | -1.5% | 1,253,000 |
| 2024/11/07 | 10,530 | 10,665 | 9,861 | 10,175 | -265 | -2.5% | 2,635,900 |
| 2024/11/06 | 10,625 | 10,730 | 10,345 | 10,440 | +45 | +0.4% | 2,027,500 |
| 2024/11/05 | 10,015 | 10,680 | 9,926 | 10,395 | +380 | +3.8% | 2,426,000 |
| 2024/11/01 | 10,105 | 10,360 | 9,901 | 10,015 | -15 | -0.1% | 3,966,500 |
| 2024/10/31 | 9,880 | 10,050 | 9,760 | 10,030 | -175 | -1.7% | 2,064,700 |
| 2024/10/30 | 10,070 | 10,315 | 10,040 | 10,205 | +239 | +2.4% | 3,191,400 |
| 2024/10/29 | 9,788 | 9,966 | 9,774 | 9,966 | +28 | +0.3% | 1,254,100 |
| 2024/10/28 | 9,577 | 9,940 | 9,531 | 9,938 | +405 | +4.2% | 1,891,200 |
| 2024/10/25 | 9,528 | 9,623 | 9,442 | 9,533 | -77 | -0.8% | 1,228,900 |
| 2024/10/24 | 9,510 | 9,717 | 9,480 | 9,610 | +66 | +0.7% | 1,372,200 |
| 2024/10/23 | 9,730 | 9,767 | 9,519 | 9,544 | -115 | -1.2% | 1,214,600 |
| 2024/10/22 | 9,800 | 9,856 | 9,601 | 9,659 | -171 | -1.7% | 1,378,600 |
| 2024/10/21 | 9,832 | 9,945 | 9,737 | 9,830 | +3 | ±0% | 1,377,800 |
| 2024/10/18 | 10,020 | 10,045 | 9,755 | 9,827 | -188 | -1.9% | 2,616,400 |
| 2024/10/17 | 10,235 | 10,240 | 9,940 | 10,015 | -85 | -0.8% | 1,730,300 |
| 2024/10/16 | 10,355 | 10,365 | 10,020 | 10,100 | -1,040 | -9.3% | 2,455,000 |
| 2024/10/15 | 10,770 | 11,165 | 10,755 | 11,140 | +670 | +6.4% | 2,016,700 |
| 2024/10/11 | 10,555 | 10,600 | 10,425 | 10,470 | +50 | +0.5% | 1,033,200 |
| 2024/10/10 | 10,640 | 10,680 | 10,370 | 10,420 | -125 | -1.2% | 997,400 |
| 2024/10/09 | 10,490 | 10,695 | 10,405 | 10,545 | +265 | +2.6% | 1,474,600 |
| 2024/10/08 | 10,575 | 10,625 | 10,280 | 10,280 | -395 | -3.7% | 1,084,200 |
151～
200
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
