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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 343,900 |
| 2018/05/07 | 83 | 84 | 83 | 83 | +1 | +1.2% | 216,500 |
| 2018/05/02 | 83 | 83 | 81 | 82 | -1 | -1.2% | 149,900 |
| 2018/05/01 | 83 | 83 | 81 | 83 | +2 | +2.5% | 184,500 |
| 2018/04/27 | 82 | 83 | 80 | 81 | -1 | -1.2% | 569,600 |
| 2018/04/26 | 82 | 83 | 80 | 82 | -1 | -1.2% | 593,300 |
| 2018/04/25 | 84 | 85 | 82 | 83 | -2 | -2.4% | 497,500 |
| 2018/04/24 | 88 | 89 | 82 | 85 | -2 | -2.3% | 1,853,600 |
| 2018/04/23 | 80 | 88 | 78 | 87 | +8 | +10.1% | 2,767,200 |
| 2018/04/20 | 76 | 80 | 76 | 79 | +2 | +2.6% | 1,347,200 |
| 2018/04/19 | 76 | 77 | 75 | 77 | +1 | +1.3% | 616,500 |
| 2018/04/18 | 75 | 76 | 73 | 76 | +1 | +1.3% | 169,400 |
| 2018/04/17 | 75 | 76 | 73 | 75 | +1 | +1.4% | 232,100 |
| 2018/04/16 | 76 | 76 | 74 | 74 | -1 | -1.3% | 273,500 |
| 2018/04/13 | 74 | 77 | 73 | 75 | +1 | +1.4% | 635,400 |
| 2018/04/12 | 74 | 75 | 73 | 74 | +1 | +1.4% | 284,300 |
| 2018/04/11 | 74 | 75 | 73 | 73 | -2 | -2.7% | 196,100 |
| 2018/04/10 | 74 | 76 | 74 | 75 | -1 | -1.3% | 158,000 |
| 2018/04/09 | 75 | 76 | 73 | 76 | +3 | +4.1% | 303,400 |
| 2018/04/06 | 75 | 76 | 73 | 73 | -2 | -2.7% | 330,500 |
| 2018/04/05 | 74 | 78 | 73 | 75 | +2 | +2.7% | 509,100 |
| 2018/04/04 | 75 | 76 | 73 | 73 | -1 | -1.4% | 216,100 |
| 2018/04/03 | 75 | 76 | 74 | 74 | -2 | -2.6% | 201,900 |
| 2018/04/02 | 77 | 78 | 75 | 76 | -2 | -2.6% | 259,100 |
| 2018/03/30 | 77 | 79 | 77 | 78 | +1 | +1.3% | 170,500 |
| 2018/03/29 | 79 | 79 | 76 | 77 | -1 | -1.3% | 331,000 |
| 2018/03/28 | 74 | 79 | 72 | 78 | +5 | +6.8% | 814,000 |
| 2018/03/27 | 73 | 74 | 72 | 73 | ±0 | ±0% | 279,000 |
| 2018/03/26 | 73 | 73 | 70 | 73 | -1 | -1.4% | 488,200 |
| 2018/03/23 | 74 | 75 | 73 | 74 | -2 | -2.6% | 539,300 |
| 2018/03/22 | 76 | 77 | 76 | 76 | ±0 | ±0% | 144,400 |
| 2018/03/20 | 75 | 77 | 75 | 76 | +1 | +1.3% | 161,200 |
| 2018/03/19 | 78 | 78 | 75 | 75 | -3 | -3.8% | 451,200 |
| 2018/03/16 | 79 | 79 | 78 | 78 | -1 | -1.3% | 218,800 |
| 2018/03/15 | 78 | 80 | 77 | 79 | ±0 | ±0% | 254,800 |
| 2018/03/14 | 77 | 79 | 77 | 79 | ±0 | ±0% | 192,800 |
| 2018/03/13 | 78 | 79 | 76 | 79 | +1 | +1.3% | 613,500 |
| 2018/03/12 | 80 | 80 | 78 | 78 | -2 | -2.5% | 176,100 |
| 2018/03/09 | 79 | 80 | 78 | 80 | ±0 | ±0% | 327,700 |
| 2018/03/08 | 80 | 81 | 78 | 80 | +1 | +1.3% | 416,800 |
| 2018/03/07 | 77 | 80 | 76 | 79 | +1 | +1.3% | 536,500 |
| 2018/03/06 | 77 | 80 | 77 | 78 | +2 | +2.6% | 424,700 |
| 2018/03/05 | 80 | 80 | 75 | 76 | -4 | -5% | 924,400 |
| 2018/03/02 | 79 | 80 | 78 | 80 | ±0 | ±0% | 278,000 |
| 2018/03/01 | 81 | 82 | 80 | 80 | -1 | -1.2% | 421,000 |
| 2018/02/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 225,100 |
| 2018/02/27 | 83 | 83 | 82 | 82 | -1 | -1.2% | 248,200 |
| 2018/02/26 | 82 | 83 | 82 | 83 | +1 | +1.2% | 100,100 |
| 2018/02/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 409,400 |
| 2018/02/22 | 82 | 82 | 81 | 82 | -2 | -2.4% | 141,000 |
1601～
1650
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「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 | 2,100円 | -15.0% | - | 0.00% | - | 0.98倍 |
|
ニッケル老舗で不動産も。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会社 |
| 日伸銅 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27倍 | 0.34倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| 三ッ星 | 87,000円 | +6.5% | +30.6% | 1.95% | 28.52倍 | 0.45倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| ＪＭＡＣＳ | 50,100円 | +4.8% | +119.7% | 2.00% | 10.68倍 | 0.61倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
| ＪＭＣ | 47,300円 | -12.6% | -77.1% | 0.00% | 32.69倍 | 0.90倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
