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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/11/15 | 33 | 34 | 32 | 33 | ±0 | ±0% | 2,667,400 |
| 2021/11/12 | 30 | 33 | 30 | 33 | +3 | +10% | 1,465,100 |
| 2021/11/11 | 31 | 31 | 30 | 30 | -1 | -3.2% | 1,163,300 |
| 2021/11/10 | 29 | 33 | 29 | 31 | +2 | +6.9% | 3,039,200 |
| 2021/11/09 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,135,800 |
| 2021/11/08 | 31 | 31 | 30 | 30 | ±0 | ±0% | 333,000 |
| 2021/11/05 | 30 | 31 | 30 | 30 | ±0 | ±0% | 355,000 |
| 2021/11/04 | 31 | 31 | 30 | 30 | ±0 | ±0% | 538,200 |
| 2021/11/02 | 31 | 31 | 30 | 30 | -1 | -3.2% | 387,900 |
| 2021/11/01 | 31 | 31 | 30 | 31 | +1 | +3.3% | 300,400 |
| 2021/10/29 | 31 | 31 | 30 | 30 | ±0 | ±0% | 499,400 |
| 2021/10/28 | 31 | 32 | 30 | 30 | -1 | -3.2% | 687,300 |
901～
950
件表示中 / 3783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 | 28,900円 | +10.4% | - | 0.00% | - | 13.56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 |
| リョービ | 286,600円 | +4.0% | +3.9% | 3.49% | 10.31倍 | 0.57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 |
| 大紀アルミ | 114,200円 | +5.8% | +31.2% | 4.82% | 13.45倍 | 0.62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 | 409,500円 | +8.5% | -10.5% | 2.20% | 7.57倍 | 0.65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 | 198,200円 | +13.6% | +21.2% | 2.37% | 10.83倍 | 0.76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
