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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,226 | 1,259 | 1,211 | 1,217 | -46 | -3.6% | 4,137,000 |
| 2016/09/14 | 1,241 | 1,292 | 1,241 | 1,263 | +22 | +1.8% | 2,530,000 |
| 2016/09/13 | 1,285 | 1,285 | 1,235 | 1,241 | -41 | -3.2% | 3,074,000 |
| 2016/09/12 | 1,270 | 1,303 | 1,261 | 1,282 | -11 | -0.9% | 1,741,000 |
| 2016/09/09 | 1,292 | 1,298 | 1,280 | 1,293 | -5 | -0.4% | 2,249,000 |
| 2016/09/08 | 1,309 | 1,328 | 1,283 | 1,298 | -24 | -1.8% | 2,192,000 |
| 2016/09/07 | 1,299 | 1,325 | 1,278 | 1,322 | +9 | +0.7% | 2,220,000 |
| 2016/09/06 | 1,295 | 1,322 | 1,289 | 1,313 | +5 | +0.4% | 2,997,000 |
| 2016/09/05 | 1,323 | 1,326 | 1,304 | 1,308 | +8 | +0.6% | 1,999,000 |
| 2016/09/02 | 1,319 | 1,321 | 1,285 | 1,300 | -19 | -1.4% | 3,437,000 |
| 2016/09/01 | 1,327 | 1,333 | 1,307 | 1,319 | -22 | -1.6% | 2,428,000 |
| 2016/08/31 | 1,345 | 1,358 | 1,339 | 1,341 | +19 | +1.4% | 2,394,000 |
| 2016/08/30 | 1,329 | 1,341 | 1,322 | 1,322 | -22 | -1.6% | 3,413,000 |
| 2016/08/29 | 1,365 | 1,370 | 1,335 | 1,344 | +29 | +2.2% | 3,200,000 |
| 2016/08/26 | 1,330 | 1,343 | 1,305 | 1,315 | -16 | -1.2% | 4,101,000 |
| 2016/08/25 | 1,315 | 1,352 | 1,295 | 1,331 | +25 | +1.9% | 6,376,000 |
| 2016/08/24 | 1,242 | 1,315 | 1,242 | 1,306 | +94 | +7.8% | 6,986,000 |
| 2016/08/23 | 1,206 | 1,233 | 1,196 | 1,212 | -2 | -0.2% | 3,076,000 |
| 2016/08/22 | 1,193 | 1,219 | 1,175 | 1,214 | +34 | +2.9% | 3,456,000 |
| 2016/08/19 | 1,156 | 1,208 | 1,155 | 1,180 | +52 | +4.6% | 5,828,000 |
| 2016/08/18 | 1,113 | 1,141 | 1,103 | 1,128 | +17 | +1.5% | 3,213,000 |
| 2016/08/17 | 1,147 | 1,147 | 1,105 | 1,111 | -51 | -4.4% | 4,349,000 |
| 2016/08/16 | 1,175 | 1,183 | 1,160 | 1,162 | -15 | -1.3% | 2,903,000 |
| 2016/08/15 | 1,180 | 1,189 | 1,171 | 1,177 | -3 | -0.3% | 1,949,000 |
| 2016/08/12 | 1,173 | 1,191 | 1,159 | 1,180 | +26 | +2.3% | 3,063,000 |
| 2016/08/10 | 1,118 | 1,176 | 1,108 | 1,154 | +29 | +2.6% | 5,238,000 |
| 2016/08/09 | 1,145 | 1,149 | 1,057 | 1,125 | -107 | -8.7% | 10,048,000 |
| 2016/08/08 | 1,205 | 1,240 | 1,202 | 1,232 | +51 | +4.3% | 3,232,000 |
| 2016/08/05 | 1,184 | 1,217 | 1,163 | 1,181 | +10 | +0.9% | 2,948,000 |
| 2016/08/04 | 1,180 | 1,184 | 1,156 | 1,171 | +5 | +0.4% | 3,303,000 |
| 2016/08/03 | 1,187 | 1,198 | 1,164 | 1,166 | -48 | -4% | 2,723,000 |
| 2016/08/02 | 1,202 | 1,218 | 1,200 | 1,214 | -4 | -0.3% | 1,827,000 |
| 2016/08/01 | 1,210 | 1,226 | 1,195 | 1,218 | -12 | -1% | 1,792,000 |
| 2016/07/29 | 1,211 | 1,232 | 1,197 | 1,230 | +7 | +0.6% | 2,625,000 |
| 2016/07/28 | 1,237 | 1,248 | 1,222 | 1,223 | -17 | -1.4% | 2,543,000 |
| 2016/07/27 | 1,227 | 1,249 | 1,202 | 1,240 | +15 | +1.2% | 5,721,000 |
| 2016/07/26 | 1,234 | 1,238 | 1,208 | 1,225 | -16 | -1.3% | 2,574,000 |
| 2016/07/25 | 1,257 | 1,266 | 1,238 | 1,241 | -17 | -1.4% | 2,485,000 |
| 2016/07/22 | 1,246 | 1,265 | 1,229 | 1,258 | +21 | +1.7% | 4,129,000 |
| 2016/07/21 | 1,248 | 1,271 | 1,229 | 1,237 | -2 | -0.2% | 6,757,000 |
| 2016/07/20 | 1,205 | 1,248 | 1,198 | 1,239 | +41 | +3.4% | 6,411,000 |
| 2016/07/19 | 1,120 | 1,200 | 1,112 | 1,198 | +97 | +8.8% | 5,838,000 |
| 2016/07/15 | 1,130 | 1,137 | 1,088 | 1,101 | -23 | -2% | 3,584,000 |
| 2016/07/14 | 1,116 | 1,134 | 1,109 | 1,124 | +9 | +0.8% | 3,191,000 |
| 2016/07/13 | 1,138 | 1,138 | 1,107 | 1,115 | +6 | +0.5% | 3,652,000 |
| 2016/07/12 | 1,122 | 1,137 | 1,104 | 1,109 | +8 | +0.7% | 4,737,000 |
| 2016/07/11 | 1,084 | 1,109 | 1,073 | 1,101 | +56 | +5.4% | 2,872,000 |
| 2016/07/08 | 1,055 | 1,084 | 1,044 | 1,045 | -13 | -1.2% | 3,189,000 |
| 2016/07/07 | 1,077 | 1,084 | 1,052 | 1,058 | -18 | -1.7% | 2,933,000 |
| 2016/07/06 | 1,071 | 1,080 | 1,051 | 1,076 | -33 | -3% | 7,867,000 |
2001～
2050
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
