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 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,527.8 | 1,541.7 | 1,493.1 | 1,493.1 | -69.4 | -4.4% | 25,920 |
| 2004/07/05 | 1,590.3 | 1,597.2 | 1,548.6 | 1,562.5 | -34.7 | -2.2% | 15,840 |
| 2004/07/02 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | ±0 | ±0% | 4,320 |
| 2004/07/01 | 1,611.1 | 1,611.1 | 1,597.2 | 1,597.2 | -13.9 | -0.9% | 4,320 |
| 2004/06/30 | 1,625 | 1,631.9 | 1,611.1 | 1,611.1 | -20.8 | -1.3% | 5,760 |
| 2004/06/29 | 1,611.1 | 1,631.9 | 1,611.1 | 1,631.9 | +20.8 | +1.3% | 4,320 |
| 2004/06/28 | 1,597.2 | 1,611.1 | 1,597.2 | 1,611.1 | +13.9 | +0.9% | 4,320 |
| 2004/06/25 | 1,604.2 | 1,618.1 | 1,597.2 | 1,597.2 | -7 | -0.4% | 15,840 |
| 2004/06/24 | 1,562.5 | 1,666.7 | 1,562.5 | 1,604.2 | +55.6 | +3.6% | 73,440 |
| 2004/06/23 | 1,548.6 | 1,548.6 | 1,527.8 | 1,548.6 | ±0 | ±0% | 17,280 |
| 2004/06/22 | 1,527.8 | 1,576.4 | 1,520.8 | 1,548.6 | +48.6 | +3.2% | 23,040 |
| 2004/06/21 | 1,534.7 | 1,541.7 | 1,500 | 1,500 | -27.8 | -1.8% | 11,520 |
| 2004/06/18 | 1,569.4 | 1,569.4 | 1,527.8 | 1,527.8 | -34.7 | -2.2% | 5,760 |
| 2004/06/17 | 1,576.4 | 1,583.3 | 1,562.5 | 1,562.5 | -13.9 | -0.9% | 7,200 |
| 2004/06/16 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | +34.7 | +2.3% | 1,440 |
| 2004/06/15 | 1,597.2 | 1,631.9 | 1,541.7 | 1,541.7 | -118 | -7.1% | 38,880 |
| 2004/06/14 | 1,534.7 | 1,659.7 | 1,520.8 | 1,659.7 | +131.9 | +8.6% | 36,000 |
| 2004/06/11 | 1,527.8 | 1,527.8 | 1,527.8 | 1,527.8 | +20.9 | +1.4% | 5,760 |
| 2004/06/10 | 1,506.9 | 1,506.9 | 1,506.9 | 1,506.9 | ±0 | ±0% | 1,440 |
| 2004/06/09 | 1,486.1 | 1,506.9 | 1,458.3 | 1,506.9 | +13.8 | +0.9% | 21,600 |
| 2004/06/08 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | ±0 | ±0% | 1,440 |
| 2004/06/07 | 1,493.1 | 1,500 | 1,493.1 | 1,493.1 | ±0 | ±0% | 8,640 |
| 2004/06/04 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | - | - | 1,440 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 1,458.3 | 1,493.1 | 1,458.3 | 1,493.1 | +13.9 | +0.9% | 11,520 |
| 2004/06/01 | 1,527.8 | 1,527.8 | 1,458.3 | 1,479.2 | -41.6 | -2.7% | 50,400 |
| 2004/05/31 | 1,590.3 | 1,597.2 | 1,493.1 | 1,520.8 | -76.4 | -4.8% | 37,440 |
| 2004/05/28 | 1,590.3 | 1,597.2 | 1,590.3 | 1,597.2 | ±0 | ±0% | 4,320 |
| 2004/05/27 | 1,555.6 | 1,597.2 | 1,548.6 | 1,597.2 | +55.5 | +3.6% | 10,080 |
| 2004/05/26 | 1,541.7 | 1,541.7 | 1,527.8 | 1,541.7 | ±0 | ±0% | 4,320 |
| 2004/05/25 | 1,527.8 | 1,541.7 | 1,527.8 | 1,541.7 | +13.9 | +0.9% | 17,280 |
| 2004/05/24 | 1,527.8 | 1,527.8 | 1,506.9 | 1,527.8 | ±0 | ±0% | 21,600 |
| 2004/05/21 | 1,513.9 | 1,527.8 | 1,493.1 | 1,527.8 | +34.7 | +2.3% | 18,720 |
| 2004/05/20 | 1,500 | 1,500 | 1,493.1 | 1,493.1 | -34.7 | -2.3% | 5,760 |
| 2004/05/19 | 1,548.6 | 1,562.5 | 1,493.1 | 1,527.8 | +34.7 | +2.3% | 18,720 |
| 2004/05/18 | 1,451.4 | 1,493.1 | 1,451.4 | 1,493.1 | ±0 | ±0% | 8,640 |
| 2004/05/17 | 1,541.7 | 1,548.6 | 1,493.1 | 1,493.1 | -48.6 | -3.2% | 24,480 |
| 2004/05/14 | 1,555.6 | 1,597.2 | 1,541.7 | 1,541.7 | -13.9 | -0.9% | 28,800 |
| 2004/05/13 | 1,527.8 | 1,555.6 | 1,527.8 | 1,555.6 | -6.9 | -0.4% | 4,320 |
| 2004/05/12 | 1,555.6 | 1,562.5 | 1,520.8 | 1,562.5 | +27.8 | +1.8% | 15,840 |
| 2004/05/11 | 1,569.4 | 1,576.4 | 1,493.1 | 1,534.7 | -62.5 | -3.9% | 30,240 |
| 2004/05/10 | 1,687.5 | 1,694.4 | 1,597.2 | 1,597.2 | -111.1 | -6.5% | 15,840 |
| 2004/05/07 | 1,694.4 | 1,736.1 | 1,694.4 | 1,708.3 | +6.9 | +0.4% | 8,640 |
| 2004/05/06 | 1,680.6 | 1,701.4 | 1,680.6 | 1,701.4 | +34.7 | +2.1% | 2,880 |
| 2004/04/30 | 1,708.3 | 1,715.3 | 1,666.7 | 1,666.7 | -55.5 | -3.2% | 21,600 |
| 2004/04/28 | 1,715.3 | 1,722.2 | 1,715.3 | 1,722.2 | -13.9 | -0.8% | 2,880 |
| 2004/04/27 | 1,736.1 | 1,736.1 | 1,736.1 | 1,736.1 | -13.9 | -0.8% | 1,440 |
| 2004/04/26 | 1,736.1 | 1,750 | 1,736.1 | 1,750 | ±0 | ±0% | 2,880 |
| 2004/04/23 | 1,708.3 | 1,750 | 1,708.3 | 1,750 | +34.7 | +2% | 7,200 |
| 2004/04/22 | 1,701.4 | 1,729.2 | 1,687.5 | 1,715.3 | +34.7 | +2.1% | 15,840 |
4951～
5000
件表示中 / 5715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 | 347,500円 | +15.8% | +7.3% | 1.29% | 18.24倍 | 2.27倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 西電機 | 186,200円 | +4.1% | +6.7% | 4.51% | 13.52倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 金銭機 | 94,600円 | +18.6% | +9.3% | 2.96% | 8.22倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日 工 | 68,800円 | +8.9% | +21.3% | 4.36% | 15.53倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 603,000円 | +1.2% | -6.8% | 3.32% | 9.42倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
