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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,326.4 | 1,340.3 | 1,326.4 | 1,340.3 | +13.9 | +1% | 7,200 |
| 2003/08/01 | 1,326.4 | 1,340.3 | 1,326.4 | 1,326.4 | ±0 | ±0% | 4,320 |
| 2003/07/31 | 1,326.4 | 1,326.4 | 1,319.4 | 1,326.4 | ±0 | ±0% | 21,600 |
| 2003/07/30 | 1,333.3 | 1,333.3 | 1,326.4 | 1,326.4 | ±0 | ±0% | 21,600 |
| 2003/07/29 | 1,340.3 | 1,340.3 | 1,326.4 | 1,326.4 | -13.9 | -1% | 7,200 |
| 2003/07/28 | 1,375 | 1,375 | 1,333.3 | 1,340.3 | +13.9 | +1% | 7,200 |
| 2003/07/25 | 1,319.4 | 1,326.4 | 1,319.4 | 1,326.4 | +7 | +0.5% | 4,320 |
| 2003/07/24 | 1,312.5 | 1,333.3 | 1,312.5 | 1,319.4 | ±0 | ±0% | 7,200 |
| 2003/07/23 | 1,312.5 | 1,319.4 | 1,312.5 | 1,319.4 | ±0 | ±0% | 7,200 |
| 2003/07/22 | 1,305.6 | 1,319.4 | 1,305.6 | 1,319.4 | +13.8 | +1.1% | 4,320 |
| 2003/07/18 | 1,305.6 | 1,305.6 | 1,298.6 | 1,305.6 | ±0 | ±0% | 7,200 |
| 2003/07/17 | 1,340.3 | 1,340.3 | 1,305.6 | 1,305.6 | -34.7 | -2.6% | 14,400 |
| 2003/07/16 | 1,340.3 | 1,347.2 | 1,333.3 | 1,340.3 | +13.9 | +1% | 10,080 |
| 2003/07/15 | 1,298.6 | 1,326.4 | 1,298.6 | 1,326.4 | +20.8 | +1.6% | 5,760 |
| 2003/07/14 | 1,305.6 | 1,305.6 | 1,305.6 | 1,305.6 | ±0 | ±0% | 1,440 |
| 2003/07/11 | 1,298.6 | 1,333.3 | 1,298.6 | 1,305.6 | ±0 | ±0% | 15,840 |
| 2003/07/10 | 1,305.6 | 1,312.5 | 1,305.6 | 1,305.6 | -20.8 | -1.6% | 10,080 |
| 2003/07/09 | 1,326.4 | 1,333.3 | 1,319.4 | 1,326.4 | -6.9 | -0.5% | 15,840 |
| 2003/07/08 | 1,354.2 | 1,361.1 | 1,333.3 | 1,333.3 | -13.9 | -1% | 23,040 |
| 2003/07/07 | 1,333.3 | 1,368.1 | 1,333.3 | 1,347.2 | +13.9 | +1% | 12,960 |
| 2003/07/04 | 1,319.4 | 1,333.3 | 1,319.4 | 1,333.3 | +27.7 | +2.1% | 2,880 |
| 2003/07/03 | 1,305.6 | 1,319.4 | 1,305.6 | 1,305.6 | +20.9 | +1.6% | 20,160 |
| 2003/07/02 | 1,319.4 | 1,319.4 | 1,284.7 | 1,284.7 | -20.9 | -1.6% | 23,040 |
| 2003/07/01 | 1,319.4 | 1,340.3 | 1,284.7 | 1,305.6 | -34.7 | -2.6% | 25,920 |
| 2003/06/30 | 1,312.5 | 1,361.1 | 1,312.5 | 1,340.3 | +34.7 | +2.7% | 24,480 |
| 2003/06/27 | 1,263.9 | 1,305.6 | 1,263.9 | 1,305.6 | +41.7 | +3.3% | 53,280 |
| 2003/06/26 | 1,263.9 | 1,263.9 | 1,263.9 | 1,263.9 | +13.9 | +1.1% | 1,440 |
| 2003/06/25 | 1,284.7 | 1,284.7 | 1,243.1 | 1,250 | -48.6 | -3.7% | 20,160 |
| 2003/06/24 | 1,305.6 | 1,319.4 | 1,298.6 | 1,298.6 | -13.9 | -1.1% | 17,280 |
| 2003/06/23 | 1,333.3 | 1,333.3 | 1,305.6 | 1,312.5 | - | - | 8,640 |
| 2003/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/19 | 1,319.4 | 1,326.4 | 1,319.4 | 1,319.4 | +6.9 | +0.5% | 8,640 |
| 2003/06/18 | 1,319.4 | 1,326.4 | 1,312.5 | 1,312.5 | -6.9 | -0.5% | 12,960 |
| 2003/06/17 | 1,326.4 | 1,333.3 | 1,319.4 | 1,319.4 | ±0 | ±0% | 37,440 |
| 2003/06/16 | 1,326.4 | 1,340.3 | 1,319.4 | 1,319.4 | ±0 | ±0% | 17,280 |
| 2003/06/13 | 1,326.4 | 1,326.4 | 1,319.4 | 1,319.4 | -13.9 | -1% | 7,200 |
| 2003/06/12 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -7 | -0.5% | 1,440 |
| 2003/06/11 | 1,333.3 | 1,340.3 | 1,326.4 | 1,340.3 | ±0 | ±0% | 8,640 |
| 2003/06/10 | 1,354.2 | 1,354.2 | 1,340.3 | 1,340.3 | -41.6 | -3% | 5,760 |
| 2003/06/09 | 1,395.8 | 1,395.8 | 1,381.9 | 1,381.9 | - | - | 4,320 |
| 2003/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/04 | 1,375 | 1,388.9 | 1,375 | 1,388.9 | ±0 | ±0% | 2,880 |
| 2003/06/03 | 1,395.8 | 1,395.8 | 1,388.9 | 1,388.9 | -20.8 | -1.5% | 5,760 |
| 2003/06/02 | 1,416.7 | 1,416.7 | 1,402.8 | 1,409.7 | ±0 | ±0% | 7,200 |
| 2003/05/30 | 1,423.6 | 1,423.6 | 1,409.7 | 1,409.7 | -13.9 | -1% | 5,760 |
| 2003/05/29 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | +13.9 | +1% | 1,440 |
| 2003/05/28 | 1,402.8 | 1,409.7 | 1,402.8 | 1,409.7 | +20.8 | +1.5% | 4,320 |
| 2003/05/27 | 1,388.9 | 1,458.3 | 1,388.9 | 1,388.9 | -34.7 | -2.4% | 38,880 |
| 2003/05/26 | 1,381.9 | 1,430.6 | 1,381.9 | 1,423.6 | +34.7 | +2.5% | 7,200 |
5401～
5450
件表示中 / 5939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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
