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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,900 | 6,970 | 6,790 | 6,810 | -10 | -0.1% | 535,500 |
| 2016/11/30 | 6,910 | 6,960 | 6,800 | 6,820 | -160 | -2.3% | 421,900 |
| 2016/11/29 | 6,750 | 6,990 | 6,750 | 6,980 | +170 | +2.5% | 493,900 |
| 2016/11/28 | 6,860 | 6,870 | 6,740 | 6,810 | -40 | -0.6% | 384,100 |
| 2016/11/25 | 6,940 | 6,990 | 6,770 | 6,850 | -100 | -1.4% | 458,300 |
| 2016/11/24 | 6,960 | 6,970 | 6,880 | 6,950 | +90 | +1.3% | 309,700 |
| 2016/11/22 | 6,850 | 6,860 | 6,800 | 6,860 | +10 | +0.1% | 223,900 |
| 2016/11/21 | 7,000 | 7,020 | 6,840 | 6,850 | -170 | -2.4% | 436,800 |
| 2016/11/18 | 6,830 | 7,020 | 6,820 | 7,020 | +320 | +4.8% | 679,500 |
| 2016/11/17 | 6,720 | 6,760 | 6,600 | 6,700 | -50 | -0.7% | 507,000 |
| 2016/11/16 | 6,780 | 6,930 | 6,720 | 6,750 | +140 | +2.1% | 422,100 |
| 2016/11/15 | 6,720 | 6,760 | 6,590 | 6,610 | -180 | -2.7% | 476,400 |
| 2016/11/14 | 6,810 | 6,870 | 6,680 | 6,790 | +50 | +0.7% | 549,600 |
| 2016/11/11 | 7,170 | 7,170 | 6,670 | 6,740 | -330 | -4.7% | 790,300 |
| 2016/11/10 | 7,070 | 7,180 | 6,990 | 7,070 | +380 | +5.7% | 579,100 |
| 2016/11/09 | 7,070 | 7,150 | 6,620 | 6,690 | -320 | -4.6% | 749,300 |
| 2016/11/08 | 7,170 | 7,170 | 6,760 | 7,010 | -60 | -0.8% | 681,700 |
| 2016/11/07 | 7,100 | 7,160 | 6,960 | 7,070 | +160 | +2.3% | 417,700 |
| 2016/11/04 | 6,860 | 6,930 | 6,810 | 6,910 | -120 | -1.7% | 522,400 |
| 2016/11/02 | 7,130 | 7,170 | 6,980 | 7,030 | -200 | -2.8% | 418,500 |
| 2016/11/01 | 7,150 | 7,240 | 7,120 | 7,230 | +40 | +0.6% | 336,100 |
| 2016/10/31 | 6,840 | 7,210 | 6,840 | 7,190 | +430 | +6.4% | 968,800 |
| 2016/10/28 | 6,710 | 6,760 | 6,650 | 6,760 | +200 | +3% | 423,200 |
| 2016/10/27 | 6,590 | 6,600 | 6,500 | 6,560 | -50 | -0.8% | 247,200 |
| 2016/10/26 | 6,650 | 6,700 | 6,590 | 6,610 | -60 | -0.9% | 225,300 |
| 2016/10/25 | 6,530 | 6,690 | 6,500 | 6,670 | +200 | +3.1% | 322,300 |
| 2016/10/24 | 6,560 | 6,570 | 6,390 | 6,470 | -110 | -1.7% | 525,300 |
| 2016/10/21 | 6,670 | 6,710 | 6,560 | 6,580 | -50 | -0.8% | 320,400 |
| 2016/10/20 | 6,670 | 6,690 | 6,580 | 6,630 | -30 | -0.5% | 351,700 |
| 2016/10/19 | 6,700 | 6,740 | 6,620 | 6,660 | -30 | -0.4% | 246,000 |
| 2016/10/18 | 6,630 | 6,700 | 6,570 | 6,690 | +50 | +0.8% | 292,500 |
| 2016/10/17 | 6,600 | 6,690 | 6,530 | 6,640 | +20 | +0.3% | 323,900 |
| 2016/10/14 | 6,530 | 6,630 | 6,310 | 6,620 | -110 | -1.6% | 955,100 |
| 2016/10/13 | 6,800 | 6,800 | 6,650 | 6,730 | +30 | +0.4% | 339,000 |
| 2016/10/12 | 6,810 | 6,840 | 6,670 | 6,700 | -210 | -3% | 422,100 |
| 2016/10/11 | 6,810 | 6,930 | 6,760 | 6,910 | +100 | +1.5% | 394,300 |
| 2016/10/07 | 6,730 | 6,840 | 6,730 | 6,810 | +80 | +1.2% | 377,100 |
| 2016/10/06 | 6,720 | 6,870 | 6,690 | 6,730 | +40 | +0.6% | 488,700 |
| 2016/10/05 | 6,620 | 6,720 | 6,610 | 6,690 | -10 | -0.1% | 458,800 |
| 2016/10/04 | 6,690 | 6,730 | 6,570 | 6,700 | +110 | +1.7% | 466,800 |
| 2016/10/03 | 6,510 | 6,590 | 6,310 | 6,590 | +120 | +1.9% | 497,600 |
| 2016/09/30 | 6,630 | 6,700 | 6,430 | 6,470 | -310 | -4.6% | 648,800 |
| 2016/09/29 | 6,590 | 6,790 | 6,540 | 6,780 | +240 | +3.7% | 623,200 |
| 2016/09/28 | 6,500 | 6,600 | 6,380 | 6,540 | +5,222 | +396.2% | 487,700 |
| 2016/09/27 | 1,267 | 1,318 | 1,256 | 1,318 | +47 | +3.7% | 3,263,000 |
| 2016/09/26 | 1,284 | 1,289 | 1,271 | 1,271 | -17 | -1.3% | 2,153,000 |
| 2016/09/23 | 1,257 | 1,302 | 1,250 | 1,288 | +29 | +2.3% | 3,193,000 |
| 2016/09/21 | 1,243 | 1,262 | 1,222 | 1,259 | +5 | +0.4% | 3,233,000 |
| 2016/09/20 | 1,244 | 1,267 | 1,227 | 1,254 | +27 | +2.2% | 2,640,000 |
| 2016/09/16 | 1,232 | 1,234 | 1,202 | 1,227 | +10 | +0.8% | 3,900,000 |
1951～
2000
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
