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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 70 | 74 | 70 | 73 | +3 | +4.3% | 1,445,200 |
| 2018/10/11 | 71 | 72 | 70 | 70 | -3 | -4.1% | 1,095,700 |
| 2018/10/10 | 73 | 76 | 73 | 73 | +1 | +1.4% | 1,761,400 |
| 2018/10/09 | 73 | 75 | 71 | 72 | ±0 | ±0% | 975,800 |
| 2018/10/05 | 72 | 73 | 71 | 72 | -1 | -1.4% | 343,700 |
| 2018/10/04 | 72 | 74 | 72 | 73 | +1 | +1.4% | 433,200 |
| 2018/10/03 | 73 | 74 | 72 | 72 | -1 | -1.4% | 497,900 |
| 2018/10/02 | 75 | 75 | 73 | 73 | -1 | -1.4% | 382,800 |
| 2018/10/01 | 75 | 76 | 73 | 74 | -1 | -1.3% | 338,900 |
| 2018/09/28 | 76 | 76 | 73 | 75 | ±0 | ±0% | 480,000 |
| 2018/09/27 | 77 | 78 | 75 | 75 | -1 | -1.3% | 1,006,200 |
| 2018/09/26 | 73 | 77 | 73 | 76 | +2 | +2.7% | 1,233,000 |
| 2018/09/25 | 73 | 74 | 71 | 74 | +1 | +1.4% | 706,900 |
| 2018/09/21 | 72 | 74 | 71 | 73 | +1 | +1.4% | 676,700 |
| 2018/09/20 | 73 | 74 | 72 | 72 | -1 | -1.4% | 390,500 |
| 2018/09/19 | 72 | 74 | 72 | 73 | +1 | +1.4% | 595,700 |
| 2018/09/18 | 71 | 73 | 70 | 72 | +1 | +1.4% | 875,300 |
| 2018/09/14 | 72 | 73 | 71 | 71 | -1 | -1.4% | 509,600 |
| 2018/09/13 | 72 | 74 | 72 | 72 | -1 | -1.4% | 509,200 |
| 2018/09/12 | 73 | 75 | 73 | 73 | -1 | -1.4% | 653,900 |
| 2018/09/11 | 72 | 75 | 72 | 74 | +2 | +2.8% | 677,100 |
| 2018/09/10 | 73 | 74 | 72 | 72 | -2 | -2.7% | 648,500 |
| 2018/09/07 | 74 | 76 | 72 | 74 | -2 | -2.6% | 1,295,300 |
| 2018/09/06 | 78 | 78 | 74 | 76 | -2 | -2.6% | 1,117,600 |
| 2018/09/05 | 79 | 79 | 77 | 78 | +1 | +1.3% | 604,500 |
| 2018/09/04 | 78 | 79 | 76 | 77 | -1 | -1.3% | 762,200 |
| 2018/09/03 | 81 | 81 | 78 | 78 | -3 | -3.7% | 1,043,300 |
| 2018/08/31 | 80 | 81 | 79 | 81 | ±0 | ±0% | 599,700 |
| 2018/08/30 | 79 | 81 | 78 | 81 | +2 | +2.5% | 1,506,000 |
| 2018/08/29 | 79 | 80 | 77 | 79 | -2 | -2.5% | 1,632,800 |
| 2018/08/28 | 81 | 82 | 79 | 81 | -1 | -1.2% | 726,700 |
| 2018/08/27 | 81 | 82 | 78 | 82 | +1 | +1.2% | 2,699,800 |
| 2018/08/24 | 83 | 84 | 80 | 81 | -1 | -1.2% | 1,410,800 |
| 2018/08/23 | 84 | 86 | 81 | 82 | -3 | -3.5% | 3,199,300 |
| 2018/08/22 | 89 | 91 | 84 | 85 | -6 | -6.6% | 3,713,300 |
| 2018/08/21 | 95 | 98 | 90 | 91 | -2 | -2.2% | 3,955,700 |
| 2018/08/20 | 92 | 99 | 92 | 93 | +4 | +4.5% | 8,469,900 |
| 2018/08/17 | 90 | 96 | 86 | 89 | -4 | -4.3% | 7,219,100 |
| 2018/08/16 | 100 | 117 | 89 | 93 | -6 | -6.1% | 23,962,100 |
| 2018/08/15 | 79 | 99 | 75 | 99 | +30 | +43.5% | 21,676,300 |
| 2018/08/14 | 69 | 70 | 68 | 69 | +1 | +1.5% | 214,200 |
| 2018/08/13 | 70 | 70 | 68 | 68 | -1 | -1.4% | 422,200 |
| 2018/08/10 | 71 | 71 | 69 | 69 | -2 | -2.8% | 303,400 |
| 2018/08/09 | 71 | 73 | 71 | 71 | ±0 | ±0% | 221,900 |
| 2018/08/08 | 71 | 72 | 71 | 71 | -1 | -1.4% | 73,900 |
| 2018/08/07 | 69 | 73 | 69 | 72 | +3 | +4.3% | 539,200 |
| 2018/08/06 | 71 | 71 | 69 | 69 | -2 | -2.8% | 121,400 |
| 2018/08/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 338,700 |
| 2018/08/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 46,900 |
| 2018/08/01 | 70 | 71 | 69 | 70 | ±0 | ±0% | 508,500 |
1601～
1650
件表示中 / 3695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 | 7,700円 | -15.0% | - | 0.00% | - | 3.61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 |
| オーナンバ | 101,700円 | +2.7% | +3.1% | 4.03% | 7.51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 |
| 日精鉱 | 487,000円 | +61.7% | +384.4% | 4.11% | 5.07倍 | 1.17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 |
| カナレ電気 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 東邦鉛 | 63,000円 | -2.9% | - | 0.00% | - | 1.27倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
