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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/18 | 2 | 3 | 2 | 3 | ±0 | ±0% | 775,000 |
| 2010/06/17 | 2 | 3 | 2 | 3 | ±0 | ±0% | 4,703,000 |
| 2010/06/16 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,215,000 |
| 2010/06/15 | 2 | 3 | 2 | 3 | +1 | +50% | 1,212,000 |
| 2010/06/14 | 3 | 3 | 2 | 2 | ±0 | ±0% | 1,183,000 |
| 2010/06/11 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,514,000 |
| 2010/06/10 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,351,000 |
| 2010/06/09 | 3 | 3 | 2 | 3 | ±0 | ±0% | 5,249,000 |
| 2010/06/08 | 2 | 3 | 2 | 3 | ±0 | ±0% | 728,000 |
| 2010/06/07 | 3 | 3 | 2 | 3 | ±0 | ±0% | 819,000 |
| 2010/06/04 | 3 | 3 | 2 | 3 | ±0 | ±0% | 837,000 |
| 2010/06/03 | 2 | 3 | 2 | 3 | ±0 | ±0% | 1,599,000 |
| 2010/06/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,852,000 |
| 2010/06/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 3,759,000 |
| 2010/05/31 | 3 | 3 | 2 | 3 | +1 | +50% | 2,123,000 |
| 2010/05/28 | 3 | 3 | 2 | 2 | -1 | -33.3% | 2,506,000 |
| 2010/05/27 | 3 | 3 | 2 | 3 | ±0 | ±0% | 2,666,000 |
| 2010/05/26 | 3 | 3 | 2 | 3 | ±0 | ±0% | 2,546,000 |
| 2010/05/25 | 3 | 3 | 2 | 3 | +1 | +50% | 5,030,000 |
| 2010/05/24 | 2 | 3 | 2 | 2 | ±0 | ±0% | 3,521,000 |
| 2010/05/21 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,723,000 |
| 2010/05/20 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,506,000 |
| 2010/05/19 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,241,000 |
| 2010/05/18 | 3 | 3 | 2 | 3 | ±0 | ±0% | 6,045,000 |
| 2010/05/17 | 3 | 4 | 2 | 3 | -1 | -25% | 11,009,000 |
| 2010/05/14 | 3 | 4 | 3 | 4 | +1 | +33.3% | 1,593,000 |
| 2010/05/13 | 3 | 3 | 3 | 3 | ±0 | ±0% | 1,515,000 |
| 2010/05/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,367,000 |
| 2010/05/11 | 3 | 3 | 3 | 3 | ±0 | ±0% | 1,967,000 |
| 2010/05/10 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,300,000 |
| 2010/05/07 | 3 | 4 | 2 | 3 | ±0 | ±0% | 19,452,000 |
| 2010/05/06 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,663,000 |
| 2010/04/30 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,010,000 |
3651～
3700
件表示中 / 3720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 | 26,200円 | - | - | - | - | 12.29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 |
| 大阪チタ | 144,400円 | -1.8% | -61.4% | 1.04% | 35.43倍 | 1.24倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 95,600円 | +5.8% | +31.2% | 5.75% | 11.26倍 | 0.52倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 354,000円 | +8.5% | -10.5% | 2.54% | 6.54倍 | 0.56倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 149,000円 | +13.6% | +21.2% | 3.15% | 9.55倍 | 0.57倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
市場注目の銘柄
チャート関連のコラム
