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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 390 | 422 | 355 | 422 | +80 | +23.4% | 52,833,300 |
| 2025/06/16 | 305 | 342 | 292 | 342 | +80 | +30.5% | 35,756,100 |
| 2025/06/13 | 247 | 285 | 220 | 262 | +42 | +19.1% | 87,422,300 |
| 2025/06/12 | 165 | 220 | 165 | 220 | +50 | +29.4% | 63,235,200 |
| 2025/06/11 | 177 | 192 | 170 | 170 | -22 | -11.5% | 25,174,600 |
| 2025/06/10 | 197 | 205 | 177 | 192 | +15 | +8.5% | 62,226,500 |
| 2025/06/09 | 172 | 188 | 163 | 177 | +39 | +28.3% | 87,518,000 |
| 2025/06/06 | 137 | 156 | 112 | 138 | +26 | +23.2% | 126,284,600 |
| 2025/06/05 | 91 | 112 | 86 | 112 | +30 | +36.6% | 73,486,200 |
| 2025/06/04 | 80 | 85 | 79 | 82 | +3 | +3.8% | 12,556,700 |
| 2025/06/03 | 78 | 83 | 77 | 79 | ±0 | ±0% | 8,540,200 |
| 2025/06/02 | 80 | 81 | 75 | 79 | +1 | +1.3% | 7,353,500 |
| 2025/05/30 | 75 | 78 | 74 | 78 | +2 | +2.6% | 5,419,300 |
| 2025/05/29 | 81 | 82 | 76 | 76 | -4 | -5% | 9,096,800 |
| 2025/05/28 | 83 | 83 | 78 | 80 | -4 | -4.8% | 11,438,900 |
| 2025/05/27 | 88 | 91 | 81 | 84 | -1 | -1.2% | 28,613,800 |
| 2025/05/26 | 76 | 88 | 74 | 85 | +13 | +18.1% | 23,951,100 |
| 2025/05/23 | 79 | 81 | 71 | 72 | -15 | -17.2% | 18,537,200 |
| 2025/05/22 | 71 | 88 | 70 | 87 | +17 | +24.3% | 41,682,900 |
| 2025/05/21 | 71 | 72 | 68 | 70 | -2 | -2.8% | 9,538,300 |
| 2025/05/20 | 73 | 75 | 70 | 72 | -1 | -1.4% | 7,429,000 |
| 2025/05/19 | 76 | 77 | 72 | 73 | -1 | -1.4% | 8,065,200 |
| 2025/05/16 | 77 | 78 | 73 | 74 | -4 | -5.1% | 6,133,700 |
| 2025/05/15 | 70 | 81 | 70 | 78 | +6 | +8.3% | 15,394,400 |
| 2025/05/14 | 72 | 74 | 69 | 72 | ±0 | ±0% | 6,819,500 |
| 2025/05/13 | 73 | 75 | 70 | 72 | -4 | -5.3% | 9,487,200 |
| 2025/05/12 | 78 | 78 | 73 | 76 | -1 | -1.3% | 7,162,800 |
| 2025/05/09 | 71 | 78 | 70 | 77 | +7 | +10% | 13,095,300 |
| 2025/05/08 | 69 | 70 | 66 | 70 | ±0 | ±0% | 8,948,500 |
| 2025/05/07 | 73 | 74 | 69 | 70 | -4 | -5.4% | 9,717,000 |
| 2025/05/02 | 69 | 77 | 66 | 74 | +6 | +8.8% | 21,484,700 |
| 2025/05/01 | 70 | 71 | 65 | 68 | -2 | -2.9% | 9,980,000 |
| 2025/04/30 | 71 | 72 | 68 | 70 | -2 | -2.8% | 9,525,400 |
| 2025/04/28 | 76 | 78 | 69 | 72 | -1 | -1.4% | 14,312,700 |
| 2025/04/25 | 94 | 98 | 73 | 73 | -9 | -11% | 40,573,400 |
| 2025/04/24 | 81 | 82 | 78 | 82 | ±0 | ±0% | 4,773,600 |
| 2025/04/23 | 85 | 88 | 80 | 82 | +1 | +1.2% | 9,938,300 |
| 2025/04/22 | 86 | 87 | 79 | 81 | -7 | -8% | 11,679,200 |
| 2025/04/21 | 92 | 99 | 85 | 88 | -7 | -7.4% | 20,166,400 |
| 2025/04/18 | 96 | 101 | 94 | 95 | -6 | -5.9% | 16,879,800 |
| 2025/04/17 | 107 | 111 | 98 | 101 | -7 | -6.5% | 17,668,200 |
| 2025/04/16 | 111 | 111 | 103 | 108 | -2 | -1.8% | 19,866,100 |
| 2025/04/15 | 105 | 113 | 104 | 110 | +5 | +4.8% | 21,884,700 |
| 2025/04/14 | 100 | 108 | 98 | 105 | +8 | +8.2% | 30,421,900 |
| 2025/04/11 | 91 | 100 | 90 | 97 | +3 | +3.2% | 22,168,800 |
| 2025/04/10 | 104 | 105 | 94 | 94 | +4 | +4.4% | 27,275,200 |
| 2025/04/09 | 85 | 91 | 81 | 90 | +1 | +1.1% | 23,598,900 |
| 2025/04/08 | 92 | 99 | 87 | 89 | +17 | +23.6% | 31,447,900 |
| 2025/04/07 | 70 | 85 | 67 | 72 | -13 | -15.3% | 20,230,400 |
| 2025/04/04 | 98 | 103 | 77 | 85 | -12 | -12.4% | 25,752,700 |
1～
50
件表示中 / 3722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 | 42,200円 | +10.4% | - | 0.00% | - | 19.79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 |
| 古河機 | 224,800円 | -4.1% | -27.9% | 3.11% | 15.36倍 | 0.59倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| リョービ | 210,000円 | +4.0% | +3.9% | 4.76% | 7.55倍 | 0.41倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 大阪チタ | 153,100円 | -1.8% | -61.4% | 0.98% | 37.56倍 | 1.32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 | 95,900円 | +5.8% | +31.2% | 5.74% | 11.29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 |
市場注目の銘柄
チャート関連のコラム
