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 |
|---|---|---|---|---|---|---|---|
| 2003/04/01 | 1,319.4 | 1,319.4 | 1,305.6 | 1,305.6 | +34.8 | +2.7% | 10,080 |
| 2003/03/31 | 1,250 | 1,270.8 | 1,243.1 | 1,270.8 | +34.7 | +2.8% | 8,640 |
| 2003/03/28 | 1,243.1 | 1,250 | 1,215.3 | 1,236.1 | - | - | 41,760 |
| 2003/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/26 | 1,215.3 | 1,236.1 | 1,215.3 | 1,229.2 | -20.8 | -1.7% | 15,840 |
| 2003/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,440 |
| 2003/03/24 | 1,263.9 | 1,263.9 | 1,250 | 1,250 | - | - | 7,200 |
| 2003/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/19 | 1,250 | 1,250 | 1,250 | 1,250 | +13.9 | +1.1% | 1,440 |
| 2003/03/18 | 1,180.6 | 1,236.1 | 1,180.6 | 1,236.1 | +55.5 | +4.7% | 21,600 |
| 2003/03/17 | 1,263.9 | 1,263.9 | 1,180.6 | 1,180.6 | -69.4 | -5.6% | 8,640 |
| 2003/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 7,200 |
| 2003/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 7,200 |
| 2003/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | -48.6 | -3.7% | 4,320 |
| 2003/03/11 | 1,298.6 | 1,298.6 | 1,298.6 | 1,298.6 | -20.8 | -1.6% | 2,880 |
| 2003/03/10 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | -27.8 | -2.1% | 4,320 |
| 2003/03/07 | 1,361.1 | 1,361.1 | 1,347.2 | 1,347.2 | -13.9 | -1% | 5,760 |
| 2003/03/06 | 1,354.2 | 1,361.1 | 1,354.2 | 1,361.1 | ±0 | ±0% | 4,320 |
| 2003/03/05 | 1,361.1 | 1,361.1 | 1,354.2 | 1,361.1 | - | - | 5,760 |
| 2003/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/03 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 17,280 |
| 2003/02/28 | 1,409.7 | 1,409.7 | 1,388.9 | 1,388.9 | +13.9 | +1% | 7,200 |
| 2003/02/27 | 1,451.4 | 1,451.4 | 1,375 | 1,375 | -83.3 | -5.7% | 8,640 |
| 2003/02/26 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 11,520 |
| 2003/02/25 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -34.8 | -2.3% | 5,760 |
| 2003/02/24 | 1,513.9 | 1,513.9 | 1,479.2 | 1,493.1 | ±0 | ±0% | 7,200 |
| 2003/02/21 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | -20.8 | -1.4% | 2,880 |
| 2003/02/20 | 1,527.8 | 1,527.8 | 1,493.1 | 1,513.9 | -48.6 | -3.1% | 8,640 |
| 2003/02/19 | 1,562.5 | 1,597.2 | 1,527.8 | 1,562.5 | +34.7 | +2.3% | 12,960 |
| 2003/02/18 | 1,395.8 | 1,527.8 | 1,395.8 | 1,527.8 | +118.1 | +8.4% | 17,280 |
| 2003/02/17 | 1,368.1 | 1,423.6 | 1,368.1 | 1,409.7 | -13.9 | -1% | 23,040 |
| 2003/02/14 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | ±0 | ±0% | 1,440 |
| 2003/02/13 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | +6.9 | +0.5% | 8,640 |
| 2003/02/12 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
| 2003/02/10 | 1,375 | 1,423.6 | 1,375 | 1,416.7 | +27.8 | +2% | 7,200 |
| 2003/02/07 | 1,388.9 | 1,388.9 | 1,354.2 | 1,388.9 | -34.7 | -2.4% | 8,640 |
| 2003/02/06 | 1,388.9 | 1,423.6 | 1,388.9 | 1,423.6 | ±0 | ±0% | 2,880 |
| 2003/02/05 | 1,458.3 | 1,458.3 | 1,388.9 | 1,423.6 | -69.5 | -4.7% | 5,760 |
| 2003/02/04 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | -34.7 | -2.3% | 1,440 |
| 2003/02/03 | 1,541.7 | 1,541.7 | 1,527.8 | 1,527.8 | - | - | 2,880 |
| 2003/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/28 | 1,597.2 | 1,597.2 | 1,583.3 | 1,583.3 | -13.9 | -0.9% | 4,320 |
| 2003/01/27 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | - | - | 1,440 |
| 2003/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/23 | 1,652.8 | 1,652.8 | 1,652.8 | 1,652.8 | +20.9 | +1.3% | 1,440 |
| 2003/01/22 | 1,631.9 | 1,631.9 | 1,631.9 | 1,631.9 | ±0 | ±0% | 1,440 |
| 2003/01/21 | 1,666.7 | 1,666.7 | 1,631.9 | 1,631.9 | -20.9 | -1.3% | 5,760 |
| 2003/01/20 | 1,652.8 | 1,652.8 | 1,652.8 | 1,652.8 | - | - | 1,440 |
5401～
5450
件表示中 / 5853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 | 221,300円 | +15.8% | +7.3% | 2.03% | 11.62倍 | 1.41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 |
| ジャノメ | 106,600円 | +9.7% | +36.1% | 3.75% | 12.70倍 | 0.56倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| トリニ工 | 102,500円 | +5.4% | +1.4% | - | - | - |
|
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 | 80,000円 | -3.3% | -14.2% | 4.38% | 25.64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 | 69,500円 | +4.3% | -8.8% | 4.32% | 14.55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 |
市場注目の銘柄
チャート関連のコラム
