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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -6.9 | -0.5% | 1,440 |
| 2004/11/16 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | - | - | 1,440 |
| 2004/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/12 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | - | - | 2,880 |
| 2004/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/10 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | ±0 | ±0% | 4,320 |
| 2004/11/09 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | - | - | 1,440 |
| 2004/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/05 | 1,416.7 | 1,430.6 | 1,416.7 | 1,430.6 | - | - | 14,400 |
| 2004/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/02 | 1,409.7 | 1,409.7 | 1,395.8 | 1,402.8 | -13.9 | -1% | 4,320 |
| 2004/11/01 | 1,409.7 | 1,416.7 | 1,409.7 | 1,416.7 | ±0 | ±0% | 10,080 |
| 2004/10/29 | 1,416.7 | 1,416.7 | 1,409.7 | 1,416.7 | ±0 | ±0% | 8,640 |
| 2004/10/28 | 1,388.9 | 1,416.7 | 1,388.9 | 1,416.7 | +27.8 | +2% | 8,640 |
| 2004/10/27 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 1,440 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/22 | 1,361.1 | 1,361.1 | 1,354.2 | 1,354.2 | -20.8 | -1.5% | 7,200 |
| 2004/10/21 | 1,368.1 | 1,375 | 1,368.1 | 1,375 | +20.8 | +1.5% | 2,880 |
| 2004/10/20 | 1,354.2 | 1,354.2 | 1,347.2 | 1,354.2 | ±0 | ±0% | 5,760 |
| 2004/10/19 | 1,347.2 | 1,354.2 | 1,347.2 | 1,354.2 | +34.8 | +2.6% | 18,720 |
| 2004/10/18 | 1,319.4 | 1,319.4 | 1,298.6 | 1,319.4 | ±0 | ±0% | 10,080 |
| 2004/10/15 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | -41.7 | -3.1% | 2,880 |
| 2004/10/14 | 1,361.1 | 1,388.9 | 1,354.2 | 1,361.1 | -27.8 | -2% | 7,200 |
| 2004/10/13 | 1,375 | 1,388.9 | 1,375 | 1,388.9 | +13.9 | +1% | 5,760 |
| 2004/10/12 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 1,440 |
| 2004/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/07 | 1,388.9 | 1,388.9 | 1,381.9 | 1,388.9 | ±0 | ±0% | 4,320 |
| 2004/10/06 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 1,440 |
| 2004/10/05 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
| 2004/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/28 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | -13.9 | -1% | 1,440 |
| 2004/09/27 | 1,458.3 | 1,458.3 | 1,430.6 | 1,437.5 | -20.8 | -1.4% | 7,200 |
| 2004/09/24 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -27.8 | -1.9% | 7,200 |
| 2004/09/22 | 1,479.2 | 1,486.1 | 1,479.2 | 1,486.1 | +27.8 | +1.9% | 2,880 |
| 2004/09/21 | 1,527.8 | 1,534.7 | 1,458.3 | 1,458.3 | -41.7 | -2.8% | 4,320 |
| 2004/09/17 | 1,500 | 1,500 | 1,500 | 1,500 | +41.7 | +2.9% | 1,440 |
| 2004/09/16 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | +27.7 | +1.9% | 1,440 |
| 2004/09/15 | 1,493.1 | 1,500 | 1,430.6 | 1,430.6 | - | - | 7,200 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,493.1 | 1,500 | 1,493.1 | 1,500 | ±0 | ±0% | 5,760 |
| 2004/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | -20.8 | -1.4% | 4,320 |
| 2004/09/09 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | ±0 | ±0% | 1,440 |
| 2004/09/08 | 1,500 | 1,520.8 | 1,500 | 1,520.8 | +34.7 | +2.3% | 2,880 |
| 2004/09/07 | 1,486.1 | 1,486.1 | 1,486.1 | 1,486.1 | +13.9 | +0.9% | 1,440 |
| 2004/09/06 | 1,472.2 | 1,472.2 | 1,472.2 | 1,472.2 | +13.9 | +1% | 2,880 |
| 2004/09/03 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | - | - | 1,440 |
5001～
5050
件表示中 / 5856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 | 222,400円 | +15.8% | +7.3% | 2.02% | 11.68倍 | 1.42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 |
| トリニ工 | 105,000円 | +5.4% | +1.4% | 4.86% | 8.25倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 日樹工 | 82,100円 | -3.3% | -14.2% | 4.26% | 26.32倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 70,000円 | +4.3% | -8.8% | 4.29% | 14.66倍 | 0.97倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 酒井重 | 197,000円 | -17.6% | -48.9% | 5.23% | 9.89倍 | 0.56倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
