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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 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 |
| 2018/02/21 | 83 | 84 | 81 | 84 | +2 | +2.4% | 590,400 |
| 2018/02/20 | 81 | 83 | 80 | 82 | +1 | +1.2% | 483,200 |
| 2018/02/19 | 77 | 82 | 77 | 81 | +4 | +5.2% | 528,400 |
| 2018/02/16 | 76 | 78 | 76 | 77 | +1 | +1.3% | 233,500 |
| 2018/02/15 | 73 | 76 | 73 | 76 | +3 | +4.1% | 386,600 |
| 2018/02/14 | 76 | 78 | 73 | 73 | -4 | -5.2% | 726,500 |
| 2018/02/13 | 78 | 79 | 77 | 77 | ±0 | ±0% | 338,500 |
| 2018/02/09 | 75 | 77 | 73 | 77 | -2 | -2.5% | 924,100 |
| 2018/02/08 | 78 | 80 | 77 | 79 | +1 | +1.3% | 474,900 |
| 2018/02/07 | 80 | 82 | 78 | 78 | +1 | +1.3% | 953,400 |
| 2018/02/06 | 82 | 82 | 75 | 77 | -9 | -10.5% | 2,160,300 |
| 2018/02/05 | 88 | 88 | 85 | 86 | -3 | -3.4% | 513,300 |
| 2018/02/02 | 90 | 90 | 88 | 89 | -1 | -1.1% | 474,300 |
| 2018/02/01 | 89 | 91 | 88 | 90 | ±0 | ±0% | 1,015,800 |
| 2018/01/31 | 89 | 90 | 89 | 90 | +1 | +1.1% | 423,000 |
| 2018/01/30 | 91 | 91 | 89 | 89 | -1 | -1.1% | 625,600 |
| 2018/01/29 | 90 | 91 | 90 | 90 | -1 | -1.1% | 290,700 |
| 2018/01/26 | 90 | 91 | 90 | 91 | +1 | +1.1% | 275,600 |
| 2018/01/25 | 91 | 91 | 90 | 90 | -1 | -1.1% | 265,700 |
| 2018/01/24 | 90 | 91 | 90 | 91 | +1 | +1.1% | 516,800 |
| 2018/01/23 | 91 | 91 | 89 | 90 | -1 | -1.1% | 429,100 |
| 2018/01/22 | 91 | 92 | 89 | 91 | -1 | -1.1% | 1,441,500 |
| 2018/01/19 | 93 | 93 | 90 | 92 | -1 | -1.1% | 1,117,500 |
| 2018/01/18 | 92 | 94 | 92 | 93 | +1 | +1.1% | 666,900 |
| 2018/01/17 | 94 | 95 | 92 | 92 | -2 | -2.1% | 1,177,800 |
| 2018/01/16 | 95 | 96 | 93 | 94 | ±0 | ±0% | 1,431,800 |
| 2018/01/15 | 93 | 95 | 92 | 94 | +2 | +2.2% | 2,022,000 |
| 2018/01/12 | 92 | 93 | 92 | 92 | ±0 | ±0% | 421,700 |
| 2018/01/11 | 94 | 96 | 92 | 92 | -2 | -2.1% | 1,411,300 |
| 2018/01/10 | 93 | 96 | 93 | 94 | ±0 | ±0% | 904,900 |
| 2018/01/09 | 92 | 94 | 92 | 94 | +2 | +2.2% | 1,511,600 |
| 2018/01/05 | 93 | 95 | 91 | 92 | -1 | -1.1% | 1,180,400 |
| 2018/01/04 | 92 | 93 | 91 | 93 | +2 | +2.2% | 466,700 |
| 2017/12/29 | 92 | 93 | 91 | 91 | -1 | -1.1% | 363,300 |
| 2017/12/28 | 92 | 93 | 92 | 92 | -1 | -1.1% | 891,500 |
| 2017/12/27 | 91 | 94 | 91 | 93 | +1 | +1.1% | 507,300 |
1751～
1800
件表示中 / 3700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 | 7,400円 | - | - | - | - | 3.47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へ |
| 日精鉱 | 456,000円 | +38.6% | -6.8% | 5.26% | 4.96倍 | 0.94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 |
| カナレ電気 | 150,100円 | +4.3% | +2.3% | 3.80% | 9.78倍 | 0.57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 |
| 東邦鉛 | 65,400円 | -8.4% | +11.1% | 0.00% | 2.96倍 | 1.25倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| アサカ理研 | 98,300円 | +15.9% | +9.0% | 0.81% | 22.46倍 | 1.05倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
