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 |
|---|---|---|---|---|---|---|---|
| 2016/10/14 | 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 |
| 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 |
2151～
2200
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 | 1,162,500円 | -0.7% | -15.4% | 2.41% | 12.48倍 | 2.61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 | 240,700円 | -13.1% | -52.0% | 0.00% | 10.82倍 | 1.76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 | 848,800円 | +2.8% | +3.2% | 1.89% | 14.63倍 | 1.81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 | 400,100円 | -0.4% | -6.3% | 1.60% | 19.43倍 | 2.18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 | 235,700円 | -2.2% | +2.9% | 1.91% | 15.77倍 | 1.28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
