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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/04/28 | 3 | 4 | 3 | 3 | ±0 | ±0% | 18,487,000 |
| 2010/04/27 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,217,000 |
| 2010/04/26 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,320,000 |
| 2010/04/23 | 4 | 4 | 3 | 3 | -1 | -25% | 1,614,000 |
| 2010/04/22 | 3 | 4 | 3 | 4 | +1 | +33.3% | 1,032,000 |
| 2010/04/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,355,000 |
| 2010/04/20 | 4 | 4 | 3 | 3 | -1 | -25% | 1,067,000 |
| 2010/04/19 | 4 | 4 | 3 | 4 | +1 | +33.3% | 1,118,000 |
| 2010/04/16 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,097,000 |
| 2010/04/15 | 4 | 4 | 3 | 3 | ±0 | ±0% | 770,000 |
| 2010/04/14 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,209,000 |
| 2010/04/13 | 4 | 4 | 3 | 3 | ±0 | ±0% | 3,501,000 |
| 2010/04/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,724,000 |
| 2010/04/09 | 3 | 4 | 3 | 3 | ±0 | ±0% | 972,000 |
| 2010/04/08 | 3 | 4 | 2 | 3 | ±0 | ±0% | 10,205,000 |
| 2010/04/07 | 3 | 3 | 2 | 3 | +1 | +50% | 2,312,000 |
| 2010/04/06 | 3 | 3 | 2 | 2 | -1 | -33.3% | 2,419,000 |
3701～
3750
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
