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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 6 | 7 | 6 | 7 | +1 | +16.7% | 19,105,000 |
| 2013/09/06 | 6 | 7 | 5 | 6 | ±0 | ±0% | 107,968,000 |
| 2013/09/05 | 6 | 7 | 6 | 6 | ±0 | ±0% | 14,067,000 |
| 2013/09/04 | 6 | 7 | 6 | 6 | ±0 | ±0% | 10,315,000 |
| 2013/09/03 | 6 | 7 | 6 | 6 | ±0 | ±0% | 12,886,000 |
| 2013/09/02 | 6 | 7 | 6 | 6 | ±0 | ±0% | 11,892,000 |
| 2013/08/30 | 7 | 7 | 6 | 6 | -1 | -14.3% | 8,938,000 |
| 2013/08/29 | 7 | 7 | 6 | 7 | ±0 | ±0% | 27,245,000 |
| 2013/08/28 | 7 | 7 | 6 | 7 | ±0 | ±0% | 13,221,000 |
| 2013/08/27 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,629,000 |
| 2013/08/26 | 7 | 7 | 6 | 7 | ±0 | ±0% | 17,089,000 |
| 2013/08/23 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,264,000 |
| 2013/08/22 | 6 | 7 | 6 | 7 | +1 | +16.7% | 14,541,000 |
| 2013/08/21 | 7 | 7 | 6 | 6 | ±0 | ±0% | 15,594,000 |
| 2013/08/20 | 7 | 7 | 6 | 6 | ±0 | ±0% | 15,361,000 |
| 2013/08/19 | 7 | 7 | 6 | 6 | -1 | -14.3% | 15,572,000 |
| 2013/08/16 | 6 | 7 | 6 | 7 | ±0 | ±0% | 16,024,000 |
| 2013/08/15 | 7 | 7 | 6 | 7 | ±0 | ±0% | 21,377,000 |
| 2013/08/14 | 7 | 7 | 6 | 7 | +1 | +16.7% | 18,858,000 |
| 2013/08/13 | 6 | 7 | 6 | 6 | ±0 | ±0% | 14,803,000 |
| 2013/08/12 | 6 | 7 | 6 | 6 | ±0 | ±0% | 16,675,000 |
| 2013/08/09 | 6 | 7 | 6 | 6 | ±0 | ±0% | 17,233,000 |
| 2013/08/08 | 7 | 7 | 6 | 6 | -1 | -14.3% | 16,080,000 |
| 2013/08/07 | 7 | 7 | 6 | 7 | ±0 | ±0% | 17,514,000 |
| 2013/08/06 | 7 | 7 | 6 | 7 | ±0 | ±0% | 16,987,000 |
| 2013/08/05 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,721,000 |
| 2013/08/02 | 6 | 7 | 6 | 7 | +1 | +16.7% | 14,777,000 |
| 2013/08/01 | 6 | 7 | 6 | 6 | -1 | -14.3% | 13,240,000 |
| 2013/07/31 | 7 | 7 | 6 | 7 | ±0 | ±0% | 14,715,000 |
| 2013/07/30 | 7 | 7 | 6 | 7 | ±0 | ±0% | 31,906,000 |
| 2013/07/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 19,921,000 |
| 2013/07/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 19,856,000 |
| 2013/07/25 | 7 | 8 | 7 | 7 | -1 | -12.5% | 18,838,000 |
| 2013/07/24 | 7 | 8 | 6 | 8 | +1 | +14.3% | 75,095,000 |
| 2013/07/23 | 7 | 8 | 6 | 7 | -1 | -12.5% | 51,798,000 |
| 2013/07/22 | 8 | 9 | 7 | 8 | ±0 | ±0% | 22,554,000 |
| 2013/07/19 | 8 | 9 | 7 | 8 | ±0 | ±0% | 45,326,000 |
| 2013/07/18 | 7 | 8 | 6 | 8 | +1 | +14.3% | 45,139,000 |
| 2013/07/17 | 7 | 7 | 6 | 7 | ±0 | ±0% | 21,979,000 |
| 2013/07/16 | 7 | 7 | 6 | 7 | ±0 | ±0% | 21,161,000 |
| 2013/07/12 | 7 | 7 | 6 | 7 | +1 | +16.7% | 22,855,000 |
| 2013/07/11 | 6 | 7 | 5 | 6 | -1 | -14.3% | 49,681,000 |
| 2013/07/10 | 6 | 7 | 5 | 7 | +1 | +16.7% | 56,406,000 |
| 2013/07/09 | 6 | 6 | 5 | 6 | ±0 | ±0% | 20,898,000 |
| 2013/07/08 | 6 | 6 | 5 | 6 | +1 | +20% | 27,530,000 |
| 2013/07/05 | 5 | 6 | 5 | 5 | -1 | -16.7% | 19,756,000 |
| 2013/07/04 | 5 | 6 | 5 | 6 | +1 | +20% | 19,502,000 |
| 2013/07/03 | 6 | 6 | 5 | 5 | ±0 | ±0% | 43,520,000 |
| 2013/07/02 | 5 | 6 | 5 | 5 | ±0 | ±0% | 18,119,000 |
| 2013/07/01 | 5 | 6 | 5 | 5 | ±0 | ±0% | 40,236,000 |
2851～
2900
件表示中 / 3698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 | 7,200円 | -15.0% | - | 0.00% | - | 3.38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 |
| 日精鉱 | 448,000円 | +38.6% | -6.8% | 5.36% | 4.87倍 | 0.92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 | 151,900円 | +4.3% | +2.3% | 3.75% | 9.90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 | 64,000円 | -2.9% | - | 0.00% | - | 1.29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 |
| アサカ理研 | 105,700円 | +15.9% | +9.0% | 0.76% | 24.15倍 | 1.15倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
