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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 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 |
| 2013/06/28 | 5 | 5 | 4 | 5 | ±0 | ±0% | 16,180,000 |
| 2013/06/27 | 5 | 5 | 4 | 5 | ±0 | ±0% | 27,488,000 |
| 2013/06/26 | 5 | 6 | 5 | 5 | ±0 | ±0% | 21,136,000 |
| 2013/06/25 | 5 | 6 | 5 | 5 | ±0 | ±0% | 14,811,000 |
| 2013/06/24 | 5 | 6 | 5 | 5 | ±0 | ±0% | 18,064,000 |
| 2013/06/21 | 5 | 6 | 5 | 5 | ±0 | ±0% | 17,527,000 |
| 2013/06/20 | 5 | 6 | 5 | 5 | ±0 | ±0% | 16,400,000 |
| 2013/06/19 | 5 | 6 | 5 | 5 | ±0 | ±0% | 17,291,000 |
| 2013/06/18 | 6 | 6 | 5 | 5 | ±0 | ±0% | 16,393,000 |
| 2013/06/17 | 5 | 6 | 5 | 5 | ±0 | ±0% | 18,433,000 |
| 2013/06/14 | 6 | 6 | 5 | 5 | ±0 | ±0% | 15,693,000 |
| 2013/06/13 | 5 | 6 | 5 | 5 | ±0 | ±0% | 15,940,000 |
| 2013/06/12 | 5 | 6 | 5 | 5 | -1 | -16.7% | 18,087,000 |
| 2013/06/11 | 5 | 6 | 5 | 6 | +1 | +20% | 22,773,000 |
| 2013/06/10 | 6 | 6 | 5 | 5 | -1 | -16.7% | 41,139,000 |
2951～
3000
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 | 28,900円 | +10.4% | - | 0.00% | - | 13.56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 | 286,600円 | +4.0% | +3.9% | 3.49% | 10.31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 | 114,200円 | +5.8% | +31.2% | 4.82% | 13.45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 | 409,500円 | +8.5% | -10.5% | 2.20% | 7.57倍 | 0.65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 | 198,200円 | +13.6% | +21.2% | 2.37% | 10.83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 |
市場注目の銘柄
チャート関連のコラム
