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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 1,708.3 | 1,756.9 | 1,708.3 | 1,743.1 | +34.8 | +2% | 33,120 |
| 2004/01/23 | 1,666.7 | 1,805.6 | 1,666.7 | 1,708.3 | +69.4 | +4.2% | 38,880 |
| 2004/01/22 | 1,576.4 | 1,638.9 | 1,576.4 | 1,638.9 | +62.5 | +4% | 18,720 |
| 2004/01/21 | 1,569.4 | 1,576.4 | 1,569.4 | 1,576.4 | ±0 | ±0% | 8,640 |
| 2004/01/20 | 1,562.5 | 1,576.4 | 1,555.6 | 1,576.4 | +34.7 | +2.3% | 8,640 |
| 2004/01/19 | 1,583.3 | 1,583.3 | 1,541.7 | 1,541.7 | -69.4 | -4.3% | 8,640 |
| 2004/01/16 | 1,625 | 1,631.9 | 1,611.1 | 1,611.1 | -20.8 | -1.3% | 7,200 |
| 2004/01/15 | 1,590.3 | 1,645.8 | 1,590.3 | 1,631.9 | +62.5 | +4% | 31,680 |
| 2004/01/14 | 1,590.3 | 1,597.2 | 1,562.5 | 1,569.4 | -41.7 | -2.6% | 11,520 |
| 2004/01/13 | 1,597.2 | 1,631.9 | 1,597.2 | 1,611.1 | +41.7 | +2.7% | 31,680 |
| 2004/01/09 | 1,465.3 | 1,569.4 | 1,458.3 | 1,569.4 | +152.7 | +10.8% | 25,920 |
| 2004/01/08 | 1,375 | 1,416.7 | 1,375 | 1,416.7 | +62.5 | +4.6% | 11,520 |
| 2004/01/07 | 1,347.2 | 1,361.1 | 1,333.3 | 1,354.2 | ±0 | ±0% | 34,560 |
| 2004/01/06 | 1,354.2 | 1,388.9 | 1,354.2 | 1,354.2 | ±0 | ±0% | 18,720 |
| 2004/01/05 | 1,375 | 1,375 | 1,354.2 | 1,354.2 | ±0 | ±0% | 4,320 |
| 2003/12/30 | 1,340.3 | 1,368.1 | 1,340.3 | 1,354.2 | -6.9 | -0.5% | 15,840 |
| 2003/12/29 | 1,388.9 | 1,423.6 | 1,361.1 | 1,361.1 | -20.8 | -1.5% | 17,280 |
| 2003/12/26 | 1,381.9 | 1,381.9 | 1,381.9 | 1,381.9 | +41.6 | +3.1% | 1,440 |
| 2003/12/25 | 1,340.3 | 1,347.2 | 1,312.5 | 1,340.3 | -6.9 | -0.5% | 12,960 |
| 2003/12/24 | 1,354.2 | 1,354.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 14,400 |
| 2003/12/22 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 1,440 |
| 2003/12/19 | 1,354.2 | 1,354.2 | 1,340.3 | 1,347.2 | -7 | -0.5% | 7,200 |
| 2003/12/18 | 1,354.2 | 1,361.1 | 1,354.2 | 1,354.2 | -6.9 | -0.5% | 5,760 |
| 2003/12/17 | 1,347.2 | 1,409.7 | 1,347.2 | 1,361.1 | +48.6 | +3.7% | 44,640 |
| 2003/12/16 | 1,354.2 | 1,354.2 | 1,312.5 | 1,312.5 | -34.7 | -2.6% | 4,320 |
| 2003/12/15 | 1,375 | 1,375 | 1,347.2 | 1,347.2 | ±0 | ±0% | 10,080 |
| 2003/12/12 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 7,200 |
| 2003/12/11 | 1,361.1 | 1,375 | 1,347.2 | 1,347.2 | ±0 | ±0% | 5,760 |
| 2003/12/10 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | -13.9 | -1% | 2,880 |
| 2003/12/09 | 1,375 | 1,375 | 1,361.1 | 1,361.1 | +6.9 | +0.5% | 2,880 |
| 2003/12/08 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | +13.9 | +1% | 10,080 |
| 2003/12/05 | 1,347.2 | 1,354.2 | 1,340.3 | 1,340.3 | -6.9 | -0.5% | 4,320 |
| 2003/12/04 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | -7 | -0.5% | 2,880 |
| 2003/12/03 | 1,354.2 | 1,361.1 | 1,354.2 | 1,354.2 | -6.9 | -0.5% | 11,520 |
| 2003/12/02 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | - | - | 1,440 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 1,395.8 | 1,395.8 | 1,388.9 | 1,388.9 | ±0 | ±0% | 5,760 |
| 2003/11/27 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
| 2003/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/25 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | -41.6 | -3% | 1,440 |
| 2003/11/21 | 1,423.6 | 1,423.6 | 1,395.8 | 1,395.8 | -13.9 | -1% | 7,200 |
| 2003/11/20 | 1,402.8 | 1,409.7 | 1,402.8 | 1,409.7 | - | - | 2,880 |
| 2003/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/18 | 1,437.5 | 1,437.5 | 1,409.7 | 1,409.7 | -41.7 | -2.9% | 7,200 |
| 2003/11/17 | 1,465.3 | 1,479.2 | 1,451.4 | 1,451.4 | -27.8 | -1.9% | 25,920 |
| 2003/11/14 | 1,458.3 | 1,479.2 | 1,458.3 | 1,479.2 | +13.9 | +0.9% | 7,200 |
| 2003/11/13 | 1,458.3 | 1,465.3 | 1,458.3 | 1,465.3 | +7 | +0.5% | 2,880 |
| 2003/11/12 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 1,440 |
| 2003/11/11 | 1,458.3 | 1,458.3 | 1,388.9 | 1,458.3 | - | - | 31,680 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
5201～
5250
件表示中 / 5854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 | 223,200円 | +15.8% | +7.3% | 2.02% | 11.72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 | 103,700円 | +5.4% | +1.4% | 4.92% | 8.15倍 | 0.55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 | 80,800円 | -3.3% | -14.2% | 4.33% | 25.91倍 | 0.36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
