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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 7,260 | 7,380 | 7,220 | 7,370 | +160 | +2.2% | 406,800 |
| 2017/08/04 | 7,210 | 7,270 | 7,170 | 7,210 | -40 | -0.6% | 309,300 |
| 2017/08/03 | 7,360 | 7,360 | 7,130 | 7,250 | -230 | -3.1% | 553,700 |
| 2017/08/02 | 7,400 | 7,510 | 7,390 | 7,480 | +140 | +1.9% | 279,900 |
| 2017/08/01 | 7,350 | 7,360 | 7,220 | 7,340 | -60 | -0.8% | 499,300 |
| 2017/07/31 | 7,390 | 7,470 | 7,350 | 7,400 | +10 | +0.1% | 355,600 |
| 2017/07/28 | 7,760 | 7,800 | 7,360 | 7,390 | -490 | -6.2% | 839,000 |
| 2017/07/27 | 7,700 | 7,940 | 7,660 | 7,880 | +170 | +2.2% | 611,100 |
| 2017/07/26 | 7,700 | 7,730 | 7,650 | 7,710 | +60 | +0.8% | 341,300 |
| 2017/07/25 | 7,580 | 7,660 | 7,580 | 7,650 | +90 | +1.2% | 250,700 |
| 2017/07/24 | 7,650 | 7,650 | 7,540 | 7,560 | -120 | -1.6% | 220,900 |
| 2017/07/21 | 7,460 | 7,710 | 7,460 | 7,680 | +180 | +2.4% | 454,000 |
| 2017/07/20 | 7,570 | 7,620 | 7,450 | 7,500 | -80 | -1.1% | 611,500 |
| 2017/07/19 | 7,620 | 7,660 | 7,560 | 7,580 | -20 | -0.3% | 365,400 |
| 2017/07/18 | 7,500 | 7,630 | 7,450 | 7,600 | +80 | +1.1% | 487,900 |
| 2017/07/14 | 7,650 | 7,670 | 7,510 | 7,520 | -190 | -2.5% | 608,100 |
| 2017/07/13 | 7,700 | 7,730 | 7,650 | 7,710 | +40 | +0.5% | 424,500 |
| 2017/07/12 | 7,750 | 7,790 | 7,640 | 7,670 | -90 | -1.2% | 356,500 |
| 2017/07/11 | 7,820 | 7,830 | 7,720 | 7,760 | -100 | -1.3% | 428,900 |
| 2017/07/10 | 7,740 | 7,860 | 7,700 | 7,860 | +200 | +2.6% | 569,100 |
| 2017/07/07 | 7,540 | 7,710 | 7,520 | 7,660 | +70 | +0.9% | 559,200 |
| 2017/07/06 | 7,760 | 7,790 | 7,540 | 7,590 | -20 | -0.3% | 586,700 |
| 2017/07/05 | 7,300 | 7,620 | 7,280 | 7,610 | +290 | +4% | 766,700 |
| 2017/07/04 | 7,460 | 7,480 | 7,290 | 7,320 | -80 | -1.1% | 408,100 |
| 2017/07/03 | 7,450 | 7,490 | 7,360 | 7,400 | -100 | -1.3% | 452,200 |
| 2017/06/30 | 7,500 | 7,540 | 7,430 | 7,500 | -240 | -3.1% | 670,900 |
| 2017/06/29 | 7,750 | 7,780 | 7,690 | 7,740 | +90 | +1.2% | 423,800 |
| 2017/06/28 | 7,730 | 7,740 | 7,630 | 7,650 | -150 | -1.9% | 389,800 |
| 2017/06/27 | 7,810 | 7,830 | 7,690 | 7,800 | -10 | -0.1% | 443,700 |
| 2017/06/26 | 7,760 | 7,860 | 7,760 | 7,810 | +50 | +0.6% | 279,800 |
| 2017/06/23 | 7,900 | 7,910 | 7,710 | 7,760 | -150 | -1.9% | 616,000 |
| 2017/06/22 | 7,990 | 8,000 | 7,910 | 7,910 | -50 | -0.6% | 406,600 |
| 2017/06/21 | 8,010 | 8,060 | 7,960 | 7,960 | -100 | -1.2% | 449,100 |
| 2017/06/20 | 8,060 | 8,080 | 7,990 | 8,060 | +130 | +1.6% | 363,000 |
| 2017/06/19 | 7,870 | 7,970 | 7,840 | 7,930 | +60 | +0.8% | 350,700 |
| 2017/06/16 | 8,000 | 8,020 | 7,850 | 7,870 | -100 | -1.3% | 420,900 |
| 2017/06/15 | 7,790 | 7,990 | 7,760 | 7,970 | -40 | -0.5% | 617,100 |
| 2017/06/14 | 8,200 | 8,310 | 7,990 | 8,010 | -130 | -1.6% | 569,400 |
| 2017/06/13 | 8,100 | 8,210 | 8,070 | 8,140 | -40 | -0.5% | 473,600 |
| 2017/06/12 | 8,190 | 8,250 | 8,020 | 8,180 | -270 | -3.2% | 641,000 |
| 2017/06/09 | 8,550 | 8,550 | 8,410 | 8,450 | -30 | -0.4% | 568,400 |
| 2017/06/08 | 8,490 | 8,620 | 8,460 | 8,480 | +10 | +0.1% | 469,100 |
| 2017/06/07 | 8,380 | 8,500 | 8,350 | 8,470 | +100 | +1.2% | 514,000 |
| 2017/06/06 | 8,440 | 8,450 | 8,340 | 8,370 | -30 | -0.4% | 460,800 |
| 2017/06/05 | 8,250 | 8,440 | 8,250 | 8,400 | +100 | +1.2% | 525,300 |
| 2017/06/02 | 8,300 | 8,340 | 8,220 | 8,300 | +40 | +0.5% | 596,700 |
| 2017/06/01 | 8,130 | 8,380 | 8,120 | 8,260 | +200 | +2.5% | 799,700 |
| 2017/05/31 | 7,840 | 8,080 | 7,780 | 8,060 | +220 | +2.8% | 715,200 |
| 2017/05/30 | 7,870 | 7,870 | 7,770 | 7,840 | -60 | -0.8% | 351,000 |
| 2017/05/29 | 7,900 | 7,950 | 7,840 | 7,900 | ±0 | ±0% | 277,400 |
1951～
2000
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
