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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 1,319.4 | 1,320.1 | 1,319.4 | 1,319.4 | ±0 | ±0% | 1,440 |
| 2005/02/08 | 1,319.4 | 1,319.4 | 1,314.6 | 1,319.4 | ±0 | ±0% | 15,552 |
| 2005/02/07 | 1,322.9 | 1,326.4 | 1,319.4 | 1,319.4 | ±0 | ±0% | 7,344 |
| 2005/02/04 | 1,312.5 | 1,319.4 | 1,312.5 | 1,319.4 | -7 | -0.5% | 7,488 |
| 2005/02/03 | 1,354.2 | 1,354.2 | 1,319.4 | 1,326.4 | -27.8 | -2.1% | 9,648 |
| 2005/02/02 | 1,354.2 | 1,354.9 | 1,354.2 | 1,354.2 | -20.8 | -1.5% | 4,032 |
| 2005/02/01 | 1,371.5 | 1,375 | 1,371.5 | 1,375 | -6.9 | -0.5% | 864 |
| 2005/01/31 | 1,368.8 | 1,381.9 | 1,368.8 | 1,381.9 | +13.8 | +1% | 3,312 |
| 2005/01/28 | 1,388.2 | 1,388.9 | 1,347.2 | 1,368.1 | -104.1 | -7.1% | 48,240 |
| 2005/01/27 | 1,472.2 | 1,472.2 | 1,458.3 | 1,472.2 | +13.9 | +1% | 3,312 |
| 2005/01/26 | 1,486.1 | 1,489.6 | 1,454.9 | 1,458.3 | -27.8 | -1.9% | 4,464 |
| 2005/01/25 | 1,486.1 | 1,493.1 | 1,472.2 | 1,486.1 | ±0 | ±0% | 4,176 |
| 2005/01/24 | 1,479.2 | 1,527.8 | 1,479.2 | 1,486.1 | +20.8 | +1.4% | 4,752 |
| 2005/01/21 | 1,454.9 | 1,465.3 | 1,447.9 | 1,465.3 | +7 | +0.5% | 6,624 |
| 2005/01/20 | 1,430.6 | 1,458.3 | 1,427.1 | 1,458.3 | +27.7 | +1.9% | 25,632 |
| 2005/01/19 | 1,409.7 | 1,451.4 | 1,409.7 | 1,430.6 | +7 | +0.5% | 24,048 |
| 2005/01/18 | 1,430.6 | 1,434 | 1,423.6 | 1,423.6 | -7 | -0.5% | 18,000 |
| 2005/01/17 | 1,434 | 1,437.5 | 1,423.6 | 1,430.6 | -24.3 | -1.7% | 7,920 |
| 2005/01/14 | 1,458.3 | 1,461.8 | 1,437.5 | 1,454.9 | -3.4 | -0.2% | 5,184 |
| 2005/01/13 | 1,486.1 | 1,486.1 | 1,437.5 | 1,458.3 | -31.3 | -2.1% | 4,464 |
| 2005/01/12 | 1,548.6 | 1,548.6 | 1,489.6 | 1,489.6 | -59 | -3.8% | 5,472 |
| 2005/01/11 | 1,458.3 | 1,576.4 | 1,458.3 | 1,548.6 | +111.1 | +7.7% | 25,776 |
| 2005/01/07 | 1,423.6 | 1,437.5 | 1,423.6 | 1,437.5 | +27.8 | +2% | 4,176 |
| 2005/01/06 | 1,388.9 | 1,423.6 | 1,388.9 | 1,409.7 | +22.2 | +1.6% | 18,720 |
| 2005/01/05 | 1,374.3 | 1,388.9 | 1,374.3 | 1,387.5 | - | - | 15,840 |
| 2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/30 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | ±0 | ±0% | 144 |
| 2004/12/29 | 1,350.7 | 1,368.1 | 1,350.7 | 1,361.1 | +10.4 | +0.8% | 15,984 |
| 2004/12/28 | 1,346.5 | 1,354.2 | 1,345.8 | 1,350.7 | +10.4 | +0.8% | 4,752 |
| 2004/12/27 | 1,347.2 | 1,368.1 | 1,338.2 | 1,340.3 | ±0 | ±0% | 29,232 |
| 2004/12/24 | 1,347.2 | 1,347.2 | 1,326.4 | 1,340.3 | +20.9 | +1.6% | 14,688 |
| 2004/12/22 | 1,409.7 | 1,409.7 | 1,312.5 | 1,319.4 | -90.3 | -6.4% | 12,816 |
| 2004/12/21 | 1,409.7 | 1,409.7 | 1,409.7 | 1,409.7 | -13.9 | -1% | 3,168 |
| 2004/12/20 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | +17.3 | +1.2% | 720 |
| 2004/12/17 | 1,423.6 | 1,423.6 | 1,388.9 | 1,406.3 | -24.3 | -1.7% | 7,488 |
| 2004/12/16 | 1,423.6 | 1,430.6 | 1,406.3 | 1,430.6 | +13.9 | +1% | 10,224 |
| 2004/12/15 | 1,423.6 | 1,437.5 | 1,416.7 | 1,416.7 | +3.5 | +0.2% | 1,872 |
| 2004/12/14 | 1,430.6 | 1,434 | 1,392.4 | 1,413.2 | -17.4 | -1.2% | 28,656 |
| 2004/12/13 | 1,399.3 | 1,430.6 | 1,381.9 | 1,430.6 | +41.7 | +3% | 4,320 |
| 2004/12/10 | 1,340.3 | 1,444.4 | 1,340.3 | 1,388.9 | +27.8 | +2% | 37,728 |
| 2004/12/09 | 1,354.2 | 1,361.1 | 1,354.2 | 1,361.1 | +6.9 | +0.5% | 2,736 |
| 2004/12/08 | 1,354.2 | 1,354.2 | 1,347.2 | 1,354.2 | -13.9 | -1% | 432 |
| 2004/12/07 | 1,395.8 | 1,395.8 | 1,368.1 | 1,368.1 | -20.8 | -1.5% | 1,584 |
| 2004/12/06 | 1,354.2 | 1,388.9 | 1,354.2 | 1,388.9 | +34.7 | +2.6% | 9,216 |
| 2004/12/03 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | -34.7 | -2.5% | 720 |
| 2004/12/02 | 1,388.9 | 1,423.6 | 1,375 | 1,388.9 | -27.8 | -2% | 2,304 |
| 2004/12/01 | 1,388.9 | 1,416.7 | 1,388.9 | 1,416.7 | ±0 | ±0% | 4,608 |
| 2004/11/30 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
| 2004/11/29 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -13.9 | -1% | 1,440 |
| 2004/11/26 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | ±0 | ±0% | 4,320 |
5001～
5050
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
