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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 82 | 82 | 81 | 82 | +1 | +1.2% | 103,900 |
| 2018/05/18 | 81 | 82 | 81 | 81 | ±0 | ±0% | 61,100 |
| 2018/05/17 | 81 | 82 | 81 | 81 | ±0 | ±0% | 118,600 |
| 2018/05/16 | 81 | 82 | 81 | 81 | ±0 | ±0% | 84,600 |
| 2018/05/15 | 83 | 83 | 81 | 81 | -2 | -2.4% | 269,000 |
| 2018/05/14 | 82 | 84 | 82 | 83 | +3 | +3.8% | 266,600 |
| 2018/05/11 | 83 | 83 | 80 | 80 | -3 | -3.6% | 435,600 |
| 2018/05/10 | 84 | 86 | 82 | 83 | -1 | -1.2% | 680,800 |
| 2018/05/09 | 85 | 85 | 83 | 84 | ±0 | ±0% | 160,400 |
| 2018/05/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 343,900 |
| 2018/05/07 | 83 | 84 | 83 | 83 | +1 | +1.2% | 216,500 |
| 2018/05/02 | 83 | 83 | 81 | 82 | -1 | -1.2% | 149,900 |
| 2018/05/01 | 83 | 83 | 81 | 83 | +2 | +2.5% | 184,500 |
| 2018/04/27 | 82 | 83 | 80 | 81 | -1 | -1.2% | 569,600 |
| 2018/04/26 | 82 | 83 | 80 | 82 | -1 | -1.2% | 593,300 |
| 2018/04/25 | 84 | 85 | 82 | 83 | -2 | -2.4% | 497,500 |
| 2018/04/24 | 88 | 89 | 82 | 85 | -2 | -2.3% | 1,853,600 |
| 2018/04/23 | 80 | 88 | 78 | 87 | +8 | +10.1% | 2,767,200 |
| 2018/04/20 | 76 | 80 | 76 | 79 | +2 | +2.6% | 1,347,200 |
| 2018/04/19 | 76 | 77 | 75 | 77 | +1 | +1.3% | 616,500 |
| 2018/04/18 | 75 | 76 | 73 | 76 | +1 | +1.3% | 169,400 |
| 2018/04/17 | 75 | 76 | 73 | 75 | +1 | +1.4% | 232,100 |
| 2018/04/16 | 76 | 76 | 74 | 74 | -1 | -1.3% | 273,500 |
| 2018/04/13 | 74 | 77 | 73 | 75 | +1 | +1.4% | 635,400 |
| 2018/04/12 | 74 | 75 | 73 | 74 | +1 | +1.4% | 284,300 |
| 2018/04/11 | 74 | 75 | 73 | 73 | -2 | -2.7% | 196,100 |
| 2018/04/10 | 74 | 76 | 74 | 75 | -1 | -1.3% | 158,000 |
| 2018/04/09 | 75 | 76 | 73 | 76 | +3 | +4.1% | 303,400 |
| 2018/04/06 | 75 | 76 | 73 | 73 | -2 | -2.7% | 330,500 |
| 2018/04/05 | 74 | 78 | 73 | 75 | +2 | +2.7% | 509,100 |
| 2018/04/04 | 75 | 76 | 73 | 73 | -1 | -1.4% | 216,100 |
| 2018/04/03 | 75 | 76 | 74 | 74 | -2 | -2.6% | 201,900 |
| 2018/04/02 | 77 | 78 | 75 | 76 | -2 | -2.6% | 259,100 |
| 2018/03/30 | 77 | 79 | 77 | 78 | +1 | +1.3% | 170,500 |
| 2018/03/29 | 79 | 79 | 76 | 77 | -1 | -1.3% | 331,000 |
| 2018/03/28 | 74 | 79 | 72 | 78 | +5 | +6.8% | 814,000 |
| 2018/03/27 | 73 | 74 | 72 | 73 | ±0 | ±0% | 279,000 |
| 2018/03/26 | 73 | 73 | 70 | 73 | -1 | -1.4% | 488,200 |
| 2018/03/23 | 74 | 75 | 73 | 74 | -2 | -2.6% | 539,300 |
| 2018/03/22 | 76 | 77 | 76 | 76 | ±0 | ±0% | 144,400 |
| 2018/03/20 | 75 | 77 | 75 | 76 | +1 | +1.3% | 161,200 |
| 2018/03/19 | 78 | 78 | 75 | 75 | -3 | -3.8% | 451,200 |
| 2018/03/16 | 79 | 79 | 78 | 78 | -1 | -1.3% | 218,800 |
| 2018/03/15 | 78 | 80 | 77 | 79 | ±0 | ±0% | 254,800 |
| 2018/03/14 | 77 | 79 | 77 | 79 | ±0 | ±0% | 192,800 |
| 2018/03/13 | 78 | 79 | 76 | 79 | +1 | +1.3% | 613,500 |
| 2018/03/12 | 80 | 80 | 78 | 78 | -2 | -2.5% | 176,100 |
| 2018/03/09 | 79 | 80 | 78 | 80 | ±0 | ±0% | 327,700 |
| 2018/03/08 | 80 | 81 | 78 | 80 | +1 | +1.3% | 416,800 |
| 2018/03/07 | 77 | 80 | 76 | 79 | +1 | +1.3% | 536,500 |
1701～
1750
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
