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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 2 | 2 | 2 | 2 | ±0 | ±0% | 388,000 |
| 2010/08/20 | 2 | 2 | 2 | 2 | ±0 | ±0% | 961,000 |
| 2010/08/19 | 2 | 2 | 2 | 2 | ±0 | ±0% | 1,043,000 |
| 2010/08/18 | 2 | 2 | 2 | 2 | ±0 | ±0% | 497,000 |
| 2010/08/17 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,123,000 |
| 2010/08/16 | 2 | 2 | 2 | 2 | ±0 | ±0% | 12,006,000 |
| 2010/08/13 | 2 | 3 | 2 | 2 | ±0 | ±0% | 996,000 |
| 2010/08/12 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,013,000 |
| 2010/08/11 | 2 | 3 | 2 | 2 | ±0 | ±0% | 2,084,000 |
| 2010/08/10 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,318,000 |
| 2010/08/09 | 2 | 2 | 2 | 2 | ±0 | ±0% | 1,260,000 |
| 2010/08/06 | 2 | 3 | 2 | 2 | ±0 | ±0% | 5,588,000 |
| 2010/08/05 | 2 | 2 | 2 | 2 | ±0 | ±0% | 4,250,000 |
| 2010/08/04 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,234,000 |
| 2010/08/03 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,684,000 |
| 2010/08/02 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,620,000 |
| 2010/07/30 | 3 | 3 | 2 | 2 | ±0 | ±0% | 507,000 |
| 2010/07/29 | 2 | 3 | 2 | 2 | ±0 | ±0% | 495,000 |
| 2010/07/28 | 2 | 2 | 2 | 2 | ±0 | ±0% | 4,345,000 |
| 2010/07/27 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,224,000 |
| 2010/07/26 | 2 | 3 | 2 | 2 | ±0 | ±0% | 390,000 |
| 2010/07/23 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,067,000 |
| 2010/07/22 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,388,000 |
| 2010/07/21 | 3 | 3 | 2 | 3 | +1 | +50% | 5,714,000 |
| 2010/07/20 | 2 | 2 | 2 | 2 | ±0 | ±0% | 3,218,000 |
| 2010/07/16 | 3 | 3 | 2 | 2 | ±0 | ±0% | 892,000 |
| 2010/07/15 | 2 | 3 | 2 | 2 | ±0 | ±0% | 493,000 |
| 2010/07/14 | 2 | 2 | 2 | 2 | ±0 | ±0% | 453,000 |
| 2010/07/13 | 2 | 3 | 2 | 2 | -1 | -33.3% | 259,000 |
| 2010/07/12 | 2 | 3 | 2 | 3 | +1 | +50% | 1,425,000 |
| 2010/07/09 | 3 | 3 | 2 | 2 | ±0 | ±0% | 2,332,000 |
| 2010/07/08 | 2 | 3 | 2 | 2 | ±0 | ±0% | 4,092,000 |
| 2010/07/07 | 3 | 3 | 2 | 2 | ±0 | ±0% | 630,000 |
| 2010/07/06 | 3 | 3 | 2 | 2 | ±0 | ±0% | 699,000 |
| 2010/07/05 | 2 | 3 | 2 | 2 | -1 | -33.3% | 747,000 |
| 2010/07/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 989,000 |
| 2010/07/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 989,000 |
| 2010/06/30 | 2 | 3 | 2 | 3 | +1 | +50% | 866,000 |
| 2010/06/29 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,160,000 |
| 2010/06/28 | 3 | 3 | 2 | 3 | +1 | +50% | 2,761,000 |
| 2010/06/25 | 2 | 3 | 2 | 2 | -1 | -33.3% | 4,228,000 |
| 2010/06/24 | 2 | 3 | 2 | 3 | ±0 | ±0% | 1,240,000 |
| 2010/06/23 | 3 | 3 | 2 | 3 | ±0 | ±0% | 699,000 |
| 2010/06/22 | 3 | 3 | 2 | 3 | ±0 | ±0% | 804,000 |
| 2010/06/21 | 3 | 3 | 2 | 3 | ±0 | ±0% | 731,000 |
| 2010/06/18 | 2 | 3 | 2 | 3 | ±0 | ±0% | 775,000 |
| 2010/06/17 | 2 | 3 | 2 | 3 | ±0 | ±0% | 4,703,000 |
| 2010/06/16 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,215,000 |
| 2010/06/15 | 2 | 3 | 2 | 3 | +1 | +50% | 1,212,000 |
| 2010/06/14 | 3 | 3 | 2 | 2 | ±0 | ±0% | 1,183,000 |
3601～
3650
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 | 7,500円 | -15.0% | - | 0.00% | - | 3.52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 | 455,000円 | +38.6% | -6.8% | 5.27% | 4.95倍 | 0.93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 | 151,800円 | +4.3% | +2.3% | 3.75% | 9.89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 | 63,400円 | -2.9% | - | 0.00% | - | 1.28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 | 104,500円 | +15.9% | +9.0% | 0.77% | 23.88倍 | 1.14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
