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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,079,000 |
| 2011/08/11 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,882,000 |
| 2011/08/10 | 3 | 4 | 3 | 3 | ±0 | ±0% | 7,025,000 |
| 2011/08/09 | 3 | 3 | 2 | 3 | ±0 | ±0% | 11,957,000 |
| 2011/08/08 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,538,000 |
| 2011/08/05 | 3 | 4 | 3 | 3 | ±0 | ±0% | 4,588,000 |
| 2011/08/04 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,807,000 |
| 2011/08/03 | 4 | 4 | 3 | 3 | ±0 | ±0% | 1,959,000 |
| 2011/08/02 | 3 | 4 | 3 | 3 | ±0 | ±0% | 7,006,000 |
| 2011/08/01 | 3 | 4 | 3 | 3 | -1 | -25% | 1,177,000 |
| 2011/07/29 | 4 | 4 | 3 | 4 | ±0 | ±0% | 8,063,000 |
| 2011/07/28 | 4 | 5 | 3 | 4 | ±0 | ±0% | 11,255,000 |
| 2011/07/27 | 4 | 5 | 4 | 4 | -1 | -20% | 5,645,000 |
| 2011/07/26 | 4 | 5 | 3 | 5 | +1 | +25% | 31,474,000 |
| 2011/07/25 | 5 | 5 | 4 | 4 | -1 | -20% | 11,645,000 |
| 2011/07/22 | 5 | 6 | 4 | 5 | -1 | -16.7% | 12,761,000 |
| 2011/07/21 | 6 | 6 | 4 | 6 | ±0 | ±0% | 46,922,000 |
| 2011/07/20 | 6 | 8 | 4 | 6 | ±0 | ±0% | 82,312,000 |
| 2011/07/19 | 3 | 6 | 3 | 6 | +3 | +100% | 100,589,000 |
| 2011/07/15 | 3 | 4 | 2 | 3 | ±0 | ±0% | 24,279,000 |
| 2011/07/14 | 4 | 4 | 3 | 3 | -1 | -25% | 21,343,000 |
| 2011/07/13 | 3 | 4 | 2 | 4 | +1 | +33.3% | 48,914,000 |
| 2011/07/12 | 3 | 3 | 2 | 3 | +1 | +50% | 2,415,000 |
| 2011/07/11 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,641,000 |
| 2011/07/08 | 2 | 3 | 2 | 3 | +1 | +50% | 1,959,000 |
| 2011/07/07 | 2 | 3 | 2 | 2 | ±0 | ±0% | 2,265,000 |
| 2011/07/06 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,925,000 |
| 2011/07/05 | 2 | 3 | 2 | 3 | ±0 | ±0% | 3,325,000 |
| 2011/07/04 | 3 | 3 | 2 | 3 | +1 | +50% | 3,258,000 |
| 2011/07/01 | 2 | 3 | 2 | 2 | ±0 | ±0% | 2,169,000 |
| 2011/06/30 | 3 | 3 | 2 | 2 | ±0 | ±0% | 1,847,000 |
| 2011/06/29 | 3 | 3 | 2 | 2 | ±0 | ±0% | 1,491,000 |
| 2011/06/28 | 2 | 3 | 2 | 2 | ±0 | ±0% | 2,224,000 |
| 2011/06/27 | 3 | 3 | 2 | 2 | -1 | -33.3% | 1,292,000 |
| 2011/06/24 | 2 | 3 | 2 | 3 | +1 | +50% | 2,055,000 |
| 2011/06/23 | 2 | 3 | 2 | 2 | ±0 | ±0% | 6,214,000 |
| 2011/06/22 | 2 | 2 | 1 | 2 | ±0 | ±0% | 2,808,000 |
| 2011/06/21 | 2 | 3 | 1 | 2 | ±0 | ±0% | 16,081,000 |
| 2011/06/20 | 2 | 3 | 1 | 2 | ±0 | ±0% | 13,090,000 |
| 2011/06/17 | 2 | 2 | 1 | 2 | ±0 | ±0% | 2,183,000 |
| 2011/06/16 | 2 | 2 | 1 | 2 | ±0 | ±0% | 2,804,000 |
| 2011/06/15 | 2 | 2 | 1 | 2 | ±0 | ±0% | 2,466,000 |
| 2011/06/14 | 2 | 2 | 1 | 2 | ±0 | ±0% | 1,801,000 |
| 2011/06/13 | 2 | 2 | 1 | 2 | +1 | +100% | 1,361,000 |
| 2011/06/10 | 1 | 2 | 1 | 1 | -1 | -50% | 1,371,000 |
| 2011/06/09 | 1 | 2 | 1 | 2 | ±0 | ±0% | 1,097,000 |
| 2011/06/08 | 2 | 2 | 1 | 2 | ±0 | ±0% | 1,074,000 |
| 2011/06/07 | 2 | 2 | 1 | 2 | ±0 | ±0% | 1,654,000 |
| 2011/06/06 | 1 | 2 | 1 | 2 | ±0 | ±0% | 914,000 |
| 2011/06/03 | 2 | 2 | 1 | 2 | ±0 | ±0% | 1,028,000 |
3251～
3300
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
