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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 22 | 23 | 22 | 23 | +1 | +4.5% | 791,600 |
| 2022/01/27 | 23 | 24 | 22 | 22 | -1 | -4.3% | 1,684,400 |
| 2022/01/26 | 23 | 24 | 23 | 23 | ±0 | ±0% | 754,600 |
| 2022/01/25 | 24 | 24 | 23 | 23 | -1 | -4.2% | 795,400 |
| 2022/01/24 | 22 | 24 | 22 | 24 | +2 | +9.1% | 1,616,300 |
| 2022/01/21 | 22 | 24 | 22 | 22 | -2 | -8.3% | 1,404,400 |
| 2022/01/20 | 23 | 24 | 22 | 24 | ±0 | ±0% | 1,153,800 |
| 2022/01/19 | 24 | 25 | 23 | 24 | -1 | -4% | 1,188,200 |
| 2022/01/18 | 26 | 26 | 24 | 25 | ±0 | ±0% | 750,200 |
| 2022/01/17 | 24 | 26 | 24 | 25 | +1 | +4.2% | 2,999,000 |
| 2022/01/14 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,500,500 |
| 2022/01/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,948,100 |
| 2022/01/12 | 24 | 25 | 22 | 24 | ±0 | ±0% | 1,984,900 |
| 2022/01/11 | 24 | 25 | 24 | 24 | -1 | -4% | 1,022,200 |
| 2022/01/07 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,045,500 |
| 2022/01/06 | 25 | 26 | 25 | 25 | -1 | -3.8% | 938,100 |
| 2022/01/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 867,800 |
| 2022/01/04 | 26 | 26 | 25 | 26 | +1 | +4% | 1,362,300 |
| 2021/12/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 825,700 |
| 2021/12/29 | 24 | 26 | 23 | 26 | +1 | +4% | 2,230,000 |
| 2021/12/28 | 23 | 25 | 22 | 25 | +1 | +4.2% | 1,515,300 |
| 2021/12/27 | 23 | 24 | 22 | 24 | ±0 | ±0% | 2,333,600 |
| 2021/12/24 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,532,500 |
| 2021/12/23 | 24 | 25 | 23 | 24 | -1 | -4% | 1,270,100 |
| 2021/12/22 | 25 | 26 | 24 | 25 | -1 | -3.8% | 1,028,400 |
| 2021/12/21 | 25 | 26 | 23 | 26 | +1 | +4% | 4,050,300 |
| 2021/12/20 | 27 | 27 | 25 | 25 | -1 | -3.8% | 1,552,900 |
| 2021/12/17 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,295,400 |
| 2021/12/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,082,500 |
| 2021/12/15 | 27 | 27 | 26 | 27 | -1 | -3.6% | 1,493,900 |
| 2021/12/14 | 28 | 29 | 27 | 28 | -1 | -3.4% | 1,537,600 |
| 2021/12/13 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,018,400 |
| 2021/12/10 | 28 | 29 | 28 | 28 | -1 | -3.4% | 649,600 |
| 2021/12/09 | 28 | 29 | 28 | 29 | +1 | +3.6% | 918,400 |
| 2021/12/08 | 28 | 29 | 28 | 28 | -1 | -3.4% | 974,200 |
| 2021/12/07 | 29 | 29 | 28 | 29 | +1 | +3.6% | 877,100 |
| 2021/12/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,068,700 |
| 2021/12/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,031,100 |
| 2021/12/02 | 29 | 30 | 28 | 28 | -2 | -6.7% | 839,200 |
| 2021/12/01 | 29 | 30 | 28 | 30 | +1 | +3.4% | 2,003,000 |
| 2021/11/30 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,134,500 |
| 2021/11/29 | 29 | 30 | 29 | 30 | ±0 | ±0% | 1,198,700 |
| 2021/11/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,440,900 |
| 2021/11/25 | 30 | 31 | 30 | 30 | ±0 | ±0% | 1,163,200 |
| 2021/11/24 | 31 | 31 | 30 | 30 | -1 | -3.2% | 846,200 |
| 2021/11/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 973,400 |
| 2021/11/19 | 31 | 31 | 30 | 31 | +1 | +3.3% | 1,351,800 |
| 2021/11/18 | 30 | 32 | 30 | 30 | -1 | -3.2% | 2,759,800 |
| 2021/11/17 | 33 | 33 | 31 | 31 | -1 | -3.1% | 1,574,800 |
| 2021/11/16 | 32 | 33 | 32 | 32 | -1 | -3% | 1,705,800 |
851～
900
件表示中 / 3745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 | 14,300円 | +10.4% | - | 0.00% | - | 6.71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 |
| ＣＫサンエツ | 379,000円 | +8.5% | -10.5% | 2.37% | 7.00倍 | 0.60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 | 150,900円 | +13.6% | +21.2% | 3.11% | 9.68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 |
| アーレスティ | 74,500円 | -1.1% | +1.8% | 4.30% | 8.03倍 | 0.36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 | 6,200円 | - | - | - | - | 2.18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 |
市場注目の銘柄
チャート関連のコラム
