サムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,222.2 | 1,222.2 | 1,222.2 | 1,222.2 | ±0 | ±0% | 4,032 |
| 2005/04/21 | 1,222.2 | 1,222.2 | 1,220.8 | 1,222.2 | - | - | 1,872 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 1,221.5 | 1,236.1 | 1,218.8 | 1,236.1 | +14.6 | +1.2% | 3,312 |
| 2005/04/18 | 1,241 | 1,241.7 | 1,221.5 | 1,221.5 | - | - | 3,024 |
| 2005/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | -6.9 | -0.5% | 720 |
| 2005/04/13 | 1,263.9 | 1,263.9 | 1,256.9 | 1,256.9 | -7 | -0.6% | 1,152 |
| 2005/04/12 | 1,243.1 | 1,263.9 | 1,243.1 | 1,263.9 | +27.8 | +2.2% | 1,440 |
| 2005/04/11 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | ±0 | ±0% | 720 |
| 2005/04/08 | 1,229.2 | 1,236.1 | 1,229.2 | 1,236.1 | ±0 | ±0% | 1,872 |
| 2005/04/07 | 1,229.2 | 1,236.1 | 1,229.2 | 1,236.1 | -13.9 | -1.1% | 2,016 |
| 2005/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | +6.9 | +0.6% | 432 |
| 2005/04/05 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | +24.3 | +2% | 1,584 |
| 2005/04/04 | 1,246.5 | 1,247.2 | 1,218.8 | 1,218.8 | -31.2 | -2.5% | 8,064 |
| 2005/04/01 | 1,270.8 | 1,270.8 | 1,222.2 | 1,250 | -26.4 | -2.1% | 13,248 |
| 2005/03/31 | 1,284.7 | 1,284.7 | 1,276.4 | 1,276.4 | -8.3 | -0.6% | 9,792 |
| 2005/03/30 | 1,284.7 | 1,285.4 | 1,284.7 | 1,284.7 | -7 | -0.5% | 864 |
| 2005/03/29 | 1,262.5 | 1,291.7 | 1,262.5 | 1,291.7 | +26.4 | +2.1% | 11,376 |
| 2005/03/28 | 1,263.9 | 1,266.7 | 1,263.9 | 1,265.3 | +15.3 | +1.2% | 1,584 |
| 2005/03/25 | 1,265.3 | 1,265.3 | 1,244.4 | 1,250 | -6.9 | -0.5% | 4,176 |
| 2005/03/24 | 1,243.1 | 1,256.9 | 1,243.1 | 1,256.9 | -13.9 | -1.1% | 2,304 |
| 2005/03/23 | 1,281.9 | 1,284.7 | 1,270.8 | 1,270.8 | -20.9 | -1.6% | 2,880 |
| 2005/03/22 | 1,306.9 | 1,310.4 | 1,290.3 | 1,291.7 | -27.7 | -2.1% | 5,040 |
| 2005/03/18 | 1,298.6 | 1,319.4 | 1,295.8 | 1,319.4 | +21.5 | +1.7% | 6,192 |
| 2005/03/17 | 1,270.1 | 1,297.9 | 1,269.4 | 1,297.9 | +28.5 | +2.2% | 4,320 |
| 2005/03/16 | 1,270.8 | 1,270.8 | 1,268.1 | 1,269.4 | -1.4 | -0.1% | 5,760 |
| 2005/03/15 | 1,263.9 | 1,270.8 | 1,256.9 | 1,270.8 | +20.8 | +1.7% | 4,896 |
| 2005/03/14 | 1,256.9 | 1,256.9 | 1,248.6 | 1,250 | ±0 | ±0% | 15,408 |
| 2005/03/11 | 1,259 | 1,260.4 | 1,250 | 1,250 | -7.6 | -0.6% | 16,704 |
| 2005/03/10 | 1,246.5 | 1,259 | 1,246.5 | 1,257.6 | +14.5 | +1.2% | 40,896 |
| 2005/03/09 | 1,222.2 | 1,247.9 | 1,219.4 | 1,243.1 | +19.5 | +1.6% | 57,024 |
| 2005/03/08 | 1,263.9 | 1,263.9 | 1,216.7 | 1,223.6 | -40.3 | -3.2% | 35,424 |
| 2005/03/07 | 1,291 | 1,291.7 | 1,263.9 | 1,263.9 | -26.4 | -2% | 25,344 |
| 2005/03/04 | 1,304.9 | 1,305.6 | 1,290.3 | 1,290.3 | -8.3 | -0.6% | 26,784 |
| 2005/03/03 | 1,319.4 | 1,319.4 | 1,298.6 | 1,298.6 | -20.8 | -1.6% | 14,256 |
| 2005/03/02 | 1,319.4 | 1,320.8 | 1,319.4 | 1,319.4 | ±0 | ±0% | 13,968 |
| 2005/03/01 | 1,333.3 | 1,336.8 | 1,319.4 | 1,319.4 | -13.9 | -1% | 23,616 |
| 2005/02/28 | 1,361.1 | 1,361.1 | 1,333.3 | 1,333.3 | -20.9 | -1.5% | 4,032 |
| 2005/02/25 | 1,302.1 | 1,361.1 | 1,302.1 | 1,354.2 | +59.1 | +4.6% | 13,536 |
| 2005/02/24 | 1,298.6 | 1,298.6 | 1,288.2 | 1,295.1 | -3.5 | -0.3% | 7,200 |
| 2005/02/23 | 1,319.4 | 1,319.4 | 1,297.2 | 1,298.6 | -20.8 | -1.6% | 14,688 |
| 2005/02/22 | 1,333.3 | 1,334.7 | 1,319.4 | 1,319.4 | -13.9 | -1% | 4,896 |
| 2005/02/21 | 1,349.3 | 1,357.6 | 1,333.3 | 1,333.3 | +6.9 | +0.5% | 33,120 |
| 2005/02/18 | 1,364.6 | 1,364.6 | 1,319.4 | 1,326.4 | -38.2 | -2.8% | 9,504 |
| 2005/02/17 | 1,364.6 | 1,364.6 | 1,364.6 | 1,364.6 | - | - | 2,160 |
| 2005/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/15 | 1,347.2 | 1,361.1 | 1,347.2 | 1,361.1 | +20.8 | +1.6% | 3,168 |
| 2005/02/14 | 1,322.9 | 1,340.3 | 1,322.9 | 1,340.3 | +17.4 | +1.3% | 2,016 |
| 2005/02/10 | 1,319.4 | 1,322.9 | 1,319.4 | 1,322.9 | +3.5 | +0.3% | 2,016 |
4951～
5000
件表示中 / 5911件
類似銘柄と比較する
現在ご覧いただいている「サムコ」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 |
|---|---|---|---|---|---|---|---|---|
| サムコ | 292,300円 | +11.7% | +9.2% | 2.05% | 15.15倍 | 1.87倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 178,400円 | +14.8% | +5.0% | 1.96% | 15.46倍 | 1.45倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 148,100円 | -30.7% | -15.5% | 5.67% | 20.36倍 | 0.59倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
