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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,102 | 1,124 | 1,080 | 1,109 | +3 | +0.3% | 3,794,000 |
| 2016/07/04 | 1,105 | 1,120 | 1,080 | 1,106 | -14 | -1.3% | 6,420,000 |
| 2016/07/01 | 1,119 | 1,147 | 1,108 | 1,120 | +14 | +1.3% | 5,163,000 |
| 2016/06/30 | 1,140 | 1,149 | 1,097 | 1,106 | -23 | -2% | 5,273,000 |
| 2016/06/29 | 1,125 | 1,134 | 1,105 | 1,129 | +16 | +1.4% | 4,446,000 |
| 2016/06/28 | 1,060 | 1,119 | 1,043 | 1,113 | +64 | +6.1% | 4,954,000 |
| 2016/06/27 | 1,042 | 1,057 | 1,026 | 1,049 | +9 | +0.9% | 3,165,000 |
| 2016/06/24 | 1,123 | 1,124 | 1,013 | 1,040 | -83 | -7.4% | 5,498,000 |
| 2016/06/23 | 1,092 | 1,125 | 1,085 | 1,123 | +50 | +4.7% | 3,853,000 |
| 2016/06/22 | 1,084 | 1,091 | 1,065 | 1,073 | -21 | -1.9% | 3,648,000 |
| 2016/06/21 | 1,087 | 1,101 | 1,076 | 1,094 | -1 | -0.1% | 2,910,000 |
| 2016/06/20 | 1,050 | 1,107 | 1,046 | 1,095 | +81 | +8% | 6,676,000 |
| 2016/06/17 | 1,025 | 1,043 | 1,003 | 1,014 | +4 | +0.4% | 4,930,000 |
| 2016/06/16 | 1,047 | 1,059 | 1,005 | 1,010 | -46 | -4.4% | 4,280,000 |
| 2016/06/15 | 1,053 | 1,068 | 1,044 | 1,056 | +2 | +0.2% | 2,490,000 |
| 2016/06/14 | 1,036 | 1,071 | 1,036 | 1,054 | -5 | -0.5% | 3,793,000 |
| 2016/06/13 | 1,084 | 1,086 | 1,059 | 1,059 | -55 | -4.9% | 2,514,000 |
| 2016/06/10 | 1,100 | 1,117 | 1,092 | 1,114 | +6 | +0.5% | 3,767,000 |
| 2016/06/09 | 1,104 | 1,130 | 1,092 | 1,108 | +5 | +0.5% | 3,949,000 |
| 2016/06/08 | 1,052 | 1,105 | 1,050 | 1,103 | +53 | +5% | 4,516,000 |
| 2016/06/07 | 1,044 | 1,051 | 1,033 | 1,050 | +4 | +0.4% | 2,811,000 |
| 2016/06/06 | 1,031 | 1,052 | 1,024 | 1,046 | -7 | -0.7% | 2,862,000 |
| 2016/06/03 | 1,031 | 1,056 | 1,020 | 1,053 | +21 | +2% | 4,414,000 |
| 2016/06/02 | 1,051 | 1,061 | 1,024 | 1,032 | -28 | -2.6% | 3,638,000 |
| 2016/06/01 | 1,074 | 1,085 | 1,052 | 1,060 | -34 | -3.1% | 3,584,000 |
| 2016/05/31 | 1,079 | 1,103 | 1,067 | 1,094 | +21 | +2% | 3,885,000 |
| 2016/05/30 | 1,050 | 1,075 | 1,045 | 1,073 | +33 | +3.2% | 2,720,000 |
| 2016/05/27 | 1,072 | 1,074 | 1,035 | 1,040 | -22 | -2.1% | 5,472,000 |
| 2016/05/26 | 1,067 | 1,087 | 1,060 | 1,062 | +6 | +0.6% | 3,750,000 |
| 2016/05/25 | 1,052 | 1,070 | 1,042 | 1,056 | +17 | +1.6% | 3,780,000 |
| 2016/05/24 | 1,047 | 1,050 | 1,029 | 1,039 | -18 | -1.7% | 4,014,000 |
| 2016/05/23 | 1,030 | 1,062 | 1,022 | 1,057 | +28 | +2.7% | 5,183,000 |
| 2016/05/20 | 1,012 | 1,029 | 999 | 1,029 | -3 | -0.3% | 4,638,000 |
| 2016/05/19 | 981 | 1,036 | 977 | 1,032 | +57 | +5.8% | 10,323,000 |
| 2016/05/18 | 948 | 987 | 945 | 975 | +42 | +4.5% | 5,991,000 |
| 2016/05/17 | 935 | 940 | 918 | 933 | -1 | -0.1% | 2,548,000 |
| 2016/05/16 | 921 | 935 | 912 | 934 | +17 | +1.9% | 3,009,000 |
| 2016/05/13 | 952 | 953 | 904 | 917 | -28 | -3% | 4,403,000 |
| 2016/05/12 | 894 | 946 | 890 | 945 | +66 | +7.5% | 6,418,000 |
| 2016/05/11 | 906 | 910 | 872 | 879 | +41 | +4.9% | 7,080,000 |
| 2016/05/10 | 819 | 839 | 806 | 838 | +18 | +2.2% | 3,955,000 |
| 2016/05/09 | 820 | 823 | 807 | 820 | +8 | +1% | 2,861,000 |
| 2016/05/06 | 833 | 835 | 802 | 812 | -16 | -1.9% | 3,466,000 |
| 2016/05/02 | 832 | 833 | 815 | 828 | -40 | -4.6% | 3,523,000 |
| 2016/04/28 | 900 | 903 | 868 | 868 | -17 | -1.9% | 4,020,000 |
| 2016/04/27 | 901 | 905 | 875 | 885 | -9 | -1% | 4,510,000 |
| 2016/04/26 | 890 | 905 | 888 | 894 | -8 | -0.9% | 5,013,000 |
| 2016/04/25 | 967 | 967 | 896 | 902 | -37 | -3.9% | 11,547,000 |
| 2016/04/22 | 925 | 943 | 917 | 939 | +6 | +0.6% | 2,133,000 |
| 2016/04/21 | 937 | 938 | 927 | 933 | +16 | +1.7% | 2,219,000 |
2051～
2100
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
