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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 68 | 69 | 68 | 69 | +1 | +1.5% | 127,700 |
| 2018/07/12 | 70 | 70 | 68 | 68 | -1 | -1.4% | 152,700 |
| 2018/07/11 | 69 | 70 | 69 | 69 | ±0 | ±0% | 117,800 |
| 2018/07/10 | 71 | 71 | 69 | 69 | -1 | -1.4% | 221,600 |
| 2018/07/09 | 70 | 72 | 69 | 70 | ±0 | ±0% | 248,600 |
| 2018/07/06 | 68 | 70 | 68 | 70 | +2 | +2.9% | 247,200 |
| 2018/07/05 | 70 | 71 | 68 | 68 | -2 | -2.9% | 191,500 |
| 2018/07/04 | 70 | 72 | 67 | 70 | ±0 | ±0% | 603,400 |
| 2018/07/03 | 71 | 72 | 70 | 70 | -1 | -1.4% | 293,600 |
| 2018/07/02 | 71 | 74 | 71 | 71 | ±0 | ±0% | 472,100 |
| 2018/06/29 | 72 | 72 | 71 | 71 | -1 | -1.4% | 67,600 |
| 2018/06/28 | 73 | 73 | 71 | 72 | -2 | -2.7% | 292,100 |
| 2018/06/27 | 71 | 76 | 71 | 74 | +2 | +2.8% | 414,700 |
| 2018/06/26 | 71 | 72 | 70 | 72 | ±0 | ±0% | 397,600 |
| 2018/06/25 | 74 | 74 | 72 | 72 | -2 | -2.7% | 257,400 |
| 2018/06/22 | 74 | 74 | 72 | 74 | ±0 | ±0% | 296,800 |
| 2018/06/21 | 72 | 74 | 72 | 74 | +2 | +2.8% | 422,800 |
| 2018/06/20 | 74 | 75 | 72 | 72 | -2 | -2.7% | 572,500 |
| 2018/06/19 | 74 | 75 | 73 | 74 | -1 | -1.3% | 227,600 |
| 2018/06/18 | 77 | 77 | 72 | 75 | -2 | -2.6% | 1,592,100 |
| 2018/06/15 | 78 | 79 | 77 | 77 | -1 | -1.3% | 392,400 |
| 2018/06/14 | 80 | 81 | 78 | 78 | -3 | -3.7% | 239,100 |
| 2018/06/13 | 80 | 81 | 79 | 81 | +1 | +1.3% | 617,600 |
| 2018/06/12 | 79 | 80 | 78 | 80 | +1 | +1.3% | 194,300 |
| 2018/06/11 | 80 | 80 | 79 | 79 | ±0 | ±0% | 216,600 |
| 2018/06/08 | 78 | 80 | 78 | 79 | +1 | +1.3% | 546,000 |
| 2018/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 128,600 |
| 2018/06/06 | 76 | 78 | 76 | 78 | +2 | +2.6% | 278,700 |
| 2018/06/05 | 78 | 78 | 76 | 76 | -2 | -2.6% | 204,900 |
| 2018/06/04 | 76 | 79 | 76 | 78 | +2 | +2.6% | 235,700 |
| 2018/06/01 | 77 | 77 | 76 | 76 | ±0 | ±0% | 123,200 |
| 2018/05/31 | 77 | 78 | 76 | 76 | -1 | -1.3% | 142,400 |
| 2018/05/30 | 76 | 78 | 76 | 77 | +1 | +1.3% | 251,800 |
| 2018/05/29 | 78 | 79 | 76 | 76 | -3 | -3.8% | 365,400 |
| 2018/05/28 | 80 | 80 | 78 | 79 | -1 | -1.3% | 226,500 |
| 2018/05/25 | 79 | 81 | 79 | 80 | ±0 | ±0% | 175,400 |
| 2018/05/24 | 80 | 81 | 79 | 80 | ±0 | ±0% | 224,300 |
| 2018/05/23 | 81 | 82 | 80 | 80 | -1 | -1.2% | 160,900 |
| 2018/05/22 | 82 | 82 | 80 | 81 | -1 | -1.2% | 154,800 |
| 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 |
1751～
1800
件表示中 / 3784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 | 25,900円 | +10.4% | - | 0.00% | - | 12.15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 |
| 大紀アルミ | 115,000円 | +5.8% | +31.2% | 4.78% | 13.54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 | 423,500円 | +8.5% | -10.5% | 2.13% | 7.83倍 | 0.67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 | 200,300円 | +13.6% | +21.2% | 2.35% | 10.94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 |
| 日精鉱 | 1,248,000円 | +38.6% | -6.8% | 1.92% | 13.59倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
