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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 1,437.5 | 1,437.5 | 1,430.6 | 1,430.6 | - | - | 4,320 |
| 2004/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/22 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | ±0 | ±0% | 1,440 |
| 2004/11/19 | 1,430.6 | 1,444.4 | 1,423.6 | 1,444.4 | +13.8 | +1% | 4,320 |
| 2004/11/18 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | +13.9 | +1% | 2,880 |
| 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 |
5051～
5100
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
