エス・サイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 25 | 26 | 23 | 25 | -1 | -3.8% | 2,402,800 |
| 2022/02/09 | 25 | 29 | 24 | 26 | +2 | +8.3% | 3,947,100 |
| 2022/02/08 | 23 | 25 | 22 | 24 | +1 | +4.3% | 1,922,700 |
| 2022/02/07 | 23 | 24 | 23 | 23 | ±0 | ±0% | 617,400 |
| 2022/02/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,031,200 |
| 2022/02/03 | 23 | 24 | 23 | 23 | -1 | -4.2% | 922,500 |
| 2022/02/02 | 22 | 24 | 22 | 24 | +1 | +4.3% | 2,084,900 |
| 2022/02/01 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,217,800 |
| 2022/01/31 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,116,600 |
| 2022/01/28 | 22 | 23 | 22 | 23 | +1 | +4.5% | 791,600 |
| 2022/01/27 | 23 | 24 | 22 | 22 | -1 | -4.3% | 1,684,400 |
| 2022/01/26 | 23 | 24 | 23 | 23 | ±0 | ±0% | 754,600 |
| 2022/01/25 | 24 | 24 | 23 | 23 | -1 | -4.2% | 795,400 |
| 2022/01/24 | 22 | 24 | 22 | 24 | +2 | +9.1% | 1,616,300 |
| 2022/01/21 | 22 | 24 | 22 | 22 | -2 | -8.3% | 1,404,400 |
| 2022/01/20 | 23 | 24 | 22 | 24 | ±0 | ±0% | 1,153,800 |
| 2022/01/19 | 24 | 25 | 23 | 24 | -1 | -4% | 1,188,200 |
| 2022/01/18 | 26 | 26 | 24 | 25 | ±0 | ±0% | 750,200 |
| 2022/01/17 | 24 | 26 | 24 | 25 | +1 | +4.2% | 2,999,000 |
| 2022/01/14 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,500,500 |
| 2022/01/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,948,100 |
| 2022/01/12 | 24 | 25 | 22 | 24 | ±0 | ±0% | 1,984,900 |
| 2022/01/11 | 24 | 25 | 24 | 24 | -1 | -4% | 1,022,200 |
| 2022/01/07 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,045,500 |
| 2022/01/06 | 25 | 26 | 25 | 25 | -1 | -3.8% | 938,100 |
| 2022/01/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 867,800 |
| 2022/01/04 | 26 | 26 | 25 | 26 | +1 | +4% | 1,362,300 |
| 2021/12/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 825,700 |
| 2021/12/29 | 24 | 26 | 23 | 26 | +1 | +4% | 2,230,000 |
| 2021/12/28 | 23 | 25 | 22 | 25 | +1 | +4.2% | 1,515,300 |
| 2021/12/27 | 23 | 24 | 22 | 24 | ±0 | ±0% | 2,333,600 |
| 2021/12/24 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,532,500 |
| 2021/12/23 | 24 | 25 | 23 | 24 | -1 | -4% | 1,270,100 |
| 2021/12/22 | 25 | 26 | 24 | 25 | -1 | -3.8% | 1,028,400 |
| 2021/12/21 | 25 | 26 | 23 | 26 | +1 | +4% | 4,050,300 |
| 2021/12/20 | 27 | 27 | 25 | 25 | -1 | -3.8% | 1,552,900 |
| 2021/12/17 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,295,400 |
| 2021/12/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,082,500 |
| 2021/12/15 | 27 | 27 | 26 | 27 | -1 | -3.6% | 1,493,900 |
| 2021/12/14 | 28 | 29 | 27 | 28 | -1 | -3.4% | 1,537,600 |
| 2021/12/13 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,018,400 |
| 2021/12/10 | 28 | 29 | 28 | 28 | -1 | -3.4% | 649,600 |
| 2021/12/09 | 28 | 29 | 28 | 29 | +1 | +3.6% | 918,400 |
| 2021/12/08 | 28 | 29 | 28 | 28 | -1 | -3.4% | 974,200 |
| 2021/12/07 | 29 | 29 | 28 | 29 | +1 | +3.6% | 877,100 |
| 2021/12/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,068,700 |
| 2021/12/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,031,100 |
| 2021/12/02 | 29 | 30 | 28 | 28 | -2 | -6.7% | 839,200 |
| 2021/12/01 | 29 | 30 | 28 | 30 | +1 | +3.4% | 2,003,000 |
| 2021/11/30 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,134,500 |
851～
900
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「Ｓ・サイエンス」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ・サイエンス | 11,900円 | +10.4% | - | 0.00% | - | 5.58倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| 日精鉱 | 744,000円 | +38.6% | -6.8% | 3.23% | 8.10倍 | 1.53倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| 中外鉱 | 6,400円 | - | - | - | - | 2.25倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| オーナンバ | 100,000円 | +2.7% | +3.1% | 4.10% | 7.39倍 | 0.47倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| カナレ電気 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10倍 | 0.64倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
