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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 2 | 2 | 2 | 2 | ±0 | ±0% | 922,000 |
| 2010/08/27 | 2 | 3 | 2 | 2 | ±0 | ±0% | 320,000 |
| 2010/08/26 | 2 | 3 | 2 | 2 | ±0 | ±0% | 479,000 |
| 2010/08/25 | 2 | 2 | 2 | 2 | ±0 | ±0% | 893,000 |
| 2010/08/24 | 2 | 3 | 2 | 2 | ±0 | ±0% | 3,836,000 |
| 2010/08/23 | 2 | 2 | 2 | 2 | ±0 | ±0% | 388,000 |
| 2010/08/20 | 2 | 2 | 2 | 2 | ±0 | ±0% | 961,000 |
| 2010/08/19 | 2 | 2 | 2 | 2 | ±0 | ±0% | 1,043,000 |
| 2010/08/18 | 2 | 2 | 2 | 2 | ±0 | ±0% | 497,000 |
| 2010/08/17 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,123,000 |
| 2010/08/16 | 2 | 2 | 2 | 2 | ±0 | ±0% | 12,006,000 |
| 2010/08/13 | 2 | 3 | 2 | 2 | ±0 | ±0% | 996,000 |
| 2010/08/12 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,013,000 |
| 2010/08/11 | 2 | 3 | 2 | 2 | ±0 | ±0% | 2,084,000 |
| 2010/08/10 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,318,000 |
| 2010/08/09 | 2 | 2 | 2 | 2 | ±0 | ±0% | 1,260,000 |
| 2010/08/06 | 2 | 3 | 2 | 2 | ±0 | ±0% | 5,588,000 |
| 2010/08/05 | 2 | 2 | 2 | 2 | ±0 | ±0% | 4,250,000 |
| 2010/08/04 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,234,000 |
| 2010/08/03 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,684,000 |
| 2010/08/02 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,620,000 |
| 2010/07/30 | 3 | 3 | 2 | 2 | ±0 | ±0% | 507,000 |
| 2010/07/29 | 2 | 3 | 2 | 2 | ±0 | ±0% | 495,000 |
| 2010/07/28 | 2 | 2 | 2 | 2 | ±0 | ±0% | 4,345,000 |
| 2010/07/27 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,224,000 |
| 2010/07/26 | 2 | 3 | 2 | 2 | ±0 | ±0% | 390,000 |
| 2010/07/23 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,067,000 |
| 2010/07/22 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,388,000 |
| 2010/07/21 | 3 | 3 | 2 | 3 | +1 | +50% | 5,714,000 |
| 2010/07/20 | 2 | 2 | 2 | 2 | ±0 | ±0% | 3,218,000 |
| 2010/07/16 | 3 | 3 | 2 | 2 | ±0 | ±0% | 892,000 |
| 2010/07/15 | 2 | 3 | 2 | 2 | ±0 | ±0% | 493,000 |
| 2010/07/14 | 2 | 2 | 2 | 2 | ±0 | ±0% | 453,000 |
| 2010/07/13 | 2 | 3 | 2 | 2 | -1 | -33.3% | 259,000 |
| 2010/07/12 | 2 | 3 | 2 | 3 | +1 | +50% | 1,425,000 |
| 2010/07/09 | 3 | 3 | 2 | 2 | ±0 | ±0% | 2,332,000 |
| 2010/07/08 | 2 | 3 | 2 | 2 | ±0 | ±0% | 4,092,000 |
| 2010/07/07 | 3 | 3 | 2 | 2 | ±0 | ±0% | 630,000 |
| 2010/07/06 | 3 | 3 | 2 | 2 | ±0 | ±0% | 699,000 |
| 2010/07/05 | 2 | 3 | 2 | 2 | -1 | -33.3% | 747,000 |
| 2010/07/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 989,000 |
| 2010/07/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 989,000 |
| 2010/06/30 | 2 | 3 | 2 | 3 | +1 | +50% | 866,000 |
| 2010/06/29 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,160,000 |
| 2010/06/28 | 3 | 3 | 2 | 3 | +1 | +50% | 2,761,000 |
| 2010/06/25 | 2 | 3 | 2 | 2 | -1 | -33.3% | 4,228,000 |
| 2010/06/24 | 2 | 3 | 2 | 3 | ±0 | ±0% | 1,240,000 |
| 2010/06/23 | 3 | 3 | 2 | 3 | ±0 | ±0% | 699,000 |
| 2010/06/22 | 3 | 3 | 2 | 3 | ±0 | ±0% | 804,000 |
| 2010/06/21 | 3 | 3 | 2 | 3 | ±0 | ±0% | 731,000 |
3651～
3700
件表示中 / 3753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 | 12,300円 | +10.4% | - | 0.00% | - | 5.77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 |
| アーレスティ | 80,100円 | -1.1% | +1.8% | 4.00% | 8.66倍 | 0.38倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| 中外鉱 | 6,500円 | - | - | - | - | 2.29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 |
| 日精鉱 | 644,000円 | +38.6% | -6.8% | 3.73% | 7.01倍 | 1.32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 |
| オーナンバ | 100,700円 | +2.7% | +3.1% | 4.07% | 7.44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 |
市場注目の銘柄
チャート関連のコラム
