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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 11,435 | 11,575 | 11,340 | 11,495 | -180 | -1.5% | 1,749,500 |
| 2024/08/20 | 11,510 | 11,750 | 11,320 | 11,675 | +365 | +3.2% | 2,163,000 |
| 2024/08/19 | 11,395 | 11,795 | 11,205 | 11,310 | -110 | -1% | 2,382,100 |
| 2024/08/16 | 11,515 | 11,685 | 11,215 | 11,420 | +375 | +3.4% | 2,522,300 |
| 2024/08/15 | 10,720 | 11,260 | 10,645 | 11,045 | +290 | +2.7% | 2,519,800 |
| 2024/08/14 | 10,725 | 10,980 | 10,440 | 10,755 | +325 | +3.1% | 3,042,200 |
| 2024/08/13 | 9,846 | 10,450 | 9,757 | 10,430 | +749 | +7.7% | 2,662,800 |
| 2024/08/09 | 10,030 | 10,400 | 9,408 | 9,681 | -49 | -0.5% | 3,992,400 |
| 2024/08/08 | 9,738 | 10,050 | 9,543 | 9,730 | -370 | -3.7% | 3,478,600 |
| 2024/08/07 | 9,765 | 10,440 | 9,639 | 10,100 | -115 | -1.1% | 4,258,900 |
| 2024/08/06 | 9,705 | 10,420 | 9,615 | 10,215 | +1,135 | +12.5% | 4,382,200 |
| 2024/08/05 | 9,645 | 10,390 | 9,000 | 9,080 | -1,315 | -12.7% | 6,367,600 |
| 2024/08/02 | 10,935 | 11,125 | 10,345 | 10,395 | -1,620 | -13.5% | 3,889,000 |
| 2024/08/01 | 12,930 | 13,090 | 11,710 | 12,015 | -880 | -6.8% | 4,200,900 |
| 2024/07/31 | 11,340 | 13,350 | 11,250 | 12,895 | +1,085 | +9.2% | 5,551,700 |
| 2024/07/30 | 11,510 | 11,810 | 11,105 | 11,810 | ±0 | ±0% | 3,704,100 |
| 2024/07/29 | 12,930 | 12,995 | 11,785 | 11,810 | -925 | -7.3% | 5,556,700 |
| 2024/07/26 | 12,925 | 13,100 | 12,620 | 12,735 | -265 | -2% | 2,743,300 |
| 2024/07/25 | 12,905 | 13,085 | 12,540 | 13,000 | -350 | -2.6% | 2,480,400 |
| 2024/07/24 | 13,120 | 13,575 | 12,985 | 13,350 | +240 | +1.8% | 2,258,100 |
| 2024/07/23 | 13,360 | 13,395 | 12,840 | 13,110 | +60 | +0.5% | 1,814,900 |
| 2024/07/22 | 13,505 | 13,505 | 13,025 | 13,050 | -345 | -2.6% | 1,759,000 |
| 2024/07/19 | 13,655 | 13,785 | 13,260 | 13,395 | -165 | -1.2% | 2,162,300 |
| 2024/07/18 | 13,540 | 13,760 | 13,150 | 13,560 | -1,245 | -8.4% | 3,527,900 |
| 2024/07/17 | 15,740 | 15,750 | 14,805 | 14,805 | -1,025 | -6.5% | 2,328,800 |
| 2024/07/16 | 15,755 | 15,890 | 15,555 | 15,830 | +185 | +1.2% | 799,100 |
| 2024/07/12 | 15,960 | 16,010 | 15,500 | 15,645 | -650 | -4% | 1,755,900 |
| 2024/07/11 | 16,705 | 16,750 | 16,110 | 16,295 | -245 | -1.5% | 1,769,600 |
| 2024/07/10 | 16,500 | 16,565 | 16,190 | 16,540 | -130 | -0.8% | 1,644,700 |
| 2024/07/09 | 16,395 | 16,745 | 16,365 | 16,670 | +460 | +2.8% | 2,228,900 |
| 2024/07/08 | 16,100 | 16,440 | 16,040 | 16,210 | -60 | -0.4% | 1,543,100 |
| 2024/07/05 | 15,800 | 16,490 | 15,655 | 16,270 | +560 | +3.6% | 3,053,900 |
| 2024/07/04 | 15,725 | 15,950 | 15,480 | 15,710 | +195 | +1.3% | 1,710,600 |
| 2024/07/03 | 14,750 | 15,555 | 14,735 | 15,515 | +990 | +6.8% | 2,354,300 |
| 2024/07/02 | 14,380 | 14,540 | 14,260 | 14,525 | +190 | +1.3% | 1,015,800 |
| 2024/07/01 | 14,530 | 14,555 | 14,335 | 14,335 | -165 | -1.1% | 1,110,200 |
| 2024/06/28 | 14,420 | 14,600 | 14,350 | 14,500 | +105 | +0.7% | 1,574,700 |
| 2024/06/27 | 14,700 | 14,895 | 14,280 | 14,395 | -875 | -5.7% | 3,106,100 |
| 2024/06/26 | 15,100 | 15,400 | 15,050 | 15,270 | +310 | +2.1% | 1,740,900 |
| 2024/06/25 | 14,735 | 14,960 | 14,595 | 14,960 | +95 | +0.6% | 909,400 |
| 2024/06/24 | 14,590 | 14,875 | 14,540 | 14,865 | +220 | +1.5% | 782,600 |
| 2024/06/21 | 14,515 | 14,725 | 14,465 | 14,645 | -135 | -0.9% | 1,362,400 |
| 2024/06/20 | 14,655 | 14,820 | 14,465 | 14,780 | +120 | +0.8% | 972,600 |
| 2024/06/19 | 15,080 | 15,130 | 14,460 | 14,660 | -475 | -3.1% | 1,678,500 |
| 2024/06/18 | 14,850 | 15,190 | 14,825 | 15,135 | +410 | +2.8% | 1,136,800 |
| 2024/06/17 | 14,770 | 14,840 | 14,595 | 14,725 | -125 | -0.8% | 948,900 |
| 2024/06/14 | 14,835 | 15,005 | 14,770 | 14,850 | -30 | -0.2% | 1,184,700 |
| 2024/06/13 | 15,635 | 15,655 | 14,875 | 14,880 | -355 | -2.3% | 1,575,800 |
| 2024/06/12 | 15,360 | 15,360 | 15,155 | 15,235 | -20 | -0.1% | 898,100 |
| 2024/06/11 | 15,175 | 15,305 | 15,090 | 15,255 | +115 | +0.8% | 1,203,600 |
151～
200
件表示中 / 3673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 | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17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 | 188,300円 | +67.2% | - | 0.00% | 3.17倍 | 1.64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 |
| 新電工 | 749,400円 | +2.4% | -6.1% | 0.00% | 56.25倍 | 3.71倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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
