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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 38 | 40 | 38 | 39 | ±0 | ±0% | 643,500 |
| 2021/06/01 | 39 | 40 | 38 | 39 | ±0 | ±0% | 222,900 |
| 2021/05/31 | 39 | 40 | 39 | 39 | -1 | -2.5% | 127,800 |
| 2021/05/28 | 37 | 40 | 37 | 40 | +3 | +8.1% | 664,500 |
| 2021/05/27 | 38 | 39 | 37 | 37 | -1 | -2.6% | 243,800 |
| 2021/05/26 | 38 | 39 | 38 | 38 | ±0 | ±0% | 188,600 |
| 2021/05/25 | 38 | 39 | 38 | 38 | ±0 | ±0% | 221,300 |
| 2021/05/24 | 39 | 39 | 38 | 38 | ±0 | ±0% | 170,600 |
| 2021/05/21 | 38 | 39 | 38 | 38 | ±0 | ±0% | 137,300 |
| 2021/05/20 | 39 | 39 | 37 | 38 | ±0 | ±0% | 649,500 |
| 2021/05/19 | 39 | 39 | 38 | 38 | -1 | -2.6% | 226,700 |
| 2021/05/18 | 38 | 39 | 38 | 39 | +1 | +2.6% | 109,400 |
| 2021/05/17 | 39 | 39 | 38 | 38 | -1 | -2.6% | 169,200 |
| 2021/05/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 168,400 |
| 2021/05/13 | 40 | 40 | 39 | 39 | ±0 | ±0% | 263,600 |
| 2021/05/12 | 40 | 41 | 39 | 39 | -1 | -2.5% | 175,900 |
| 2021/05/11 | 41 | 41 | 39 | 40 | -1 | -2.4% | 308,100 |
| 2021/05/10 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,014,200 |
| 2021/05/07 | 40 | 40 | 39 | 39 | -1 | -2.5% | 641,000 |
| 2021/05/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 462,000 |
| 2021/04/30 | 40 | 40 | 39 | 39 | ±0 | ±0% | 261,400 |
| 2021/04/28 | 40 | 40 | 39 | 39 | ±0 | ±0% | 125,000 |
| 2021/04/27 | 40 | 40 | 39 | 39 | ±0 | ±0% | 218,400 |
| 2021/04/26 | 38 | 40 | 38 | 39 | +1 | +2.6% | 274,000 |
| 2021/04/23 | 39 | 40 | 38 | 38 | -1 | -2.6% | 540,800 |
| 2021/04/22 | 39 | 39 | 38 | 39 | +1 | +2.6% | 149,800 |
| 2021/04/21 | 39 | 39 | 38 | 38 | ±0 | ±0% | 344,300 |
| 2021/04/20 | 39 | 39 | 38 | 38 | -1 | -2.6% | 288,500 |
| 2021/04/19 | 39 | 39 | 38 | 39 | +1 | +2.6% | 259,700 |
| 2021/04/16 | 41 | 41 | 38 | 38 | -2 | -5% | 1,615,300 |
| 2021/04/15 | 42 | 42 | 40 | 40 | -1 | -2.4% | 386,600 |
| 2021/04/14 | 42 | 42 | 41 | 41 | -2 | -4.7% | 198,700 |
| 2021/04/13 | 41 | 43 | 40 | 43 | +3 | +7.5% | 1,200,700 |
| 2021/04/12 | 42 | 42 | 40 | 40 | -2 | -4.8% | 541,800 |
| 2021/04/09 | 41 | 42 | 40 | 42 | ±0 | ±0% | 984,900 |
| 2021/04/08 | 42 | 42 | 41 | 42 | ±0 | ±0% | 104,500 |
| 2021/04/07 | 41 | 42 | 41 | 42 | ±0 | ±0% | 214,100 |
| 2021/04/06 | 43 | 43 | 41 | 42 | ±0 | ±0% | 1,092,600 |
| 2021/04/05 | 42 | 44 | 42 | 42 | -1 | -2.3% | 1,571,200 |
| 2021/04/02 | 44 | 44 | 42 | 43 | -1 | -2.3% | 917,300 |
| 2021/04/01 | 44 | 44 | 43 | 44 | +1 | +2.3% | 118,500 |
| 2021/03/31 | 43 | 44 | 43 | 43 | -1 | -2.3% | 468,700 |
| 2021/03/30 | 44 | 45 | 42 | 44 | -1 | -2.2% | 549,800 |
| 2021/03/29 | 44 | 45 | 43 | 45 | +1 | +2.3% | 239,500 |
| 2021/03/26 | 44 | 44 | 43 | 44 | +1 | +2.3% | 112,100 |
| 2021/03/25 | 44 | 44 | 43 | 43 | ±0 | ±0% | 416,000 |
| 2021/03/24 | 44 | 44 | 43 | 43 | -2 | -4.4% | 162,400 |
| 2021/03/23 | 45 | 45 | 44 | 45 | ±0 | ±0% | 152,400 |
| 2021/03/22 | 44 | 45 | 43 | 45 | ±0 | ±0% | 606,500 |
| 2021/03/19 | 45 | 46 | 44 | 45 | -1 | -2.2% | 284,600 |
1051～
1100
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 | 26,700円 | +10.4% | - | 0.00% | - | 12.53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 | 285,800円 | +4.0% | +3.9% | 3.50% | 10.28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 | 114,500円 | +5.8% | +31.2% | 4.80% | 13.49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 | 414,500円 | +8.5% | -10.5% | 2.17% | 7.66倍 | 0.66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 | 201,200円 | +13.6% | +21.2% | 2.34% | 10.99倍 | 0.77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
