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 |
|---|---|---|---|---|---|---|---|
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -27.7 | -1.6% | 1,440 |
| 2003/01/15 | 1,694.4 | 1,694.4 | 1,694.4 | 1,694.4 | - | - | 1,440 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 1,694.4 | 1,694.4 | 1,666.7 | 1,666.7 | -27.7 | -1.6% | 7,200 |
| 2003/01/09 | 1,666.7 | 1,694.4 | 1,666.7 | 1,694.4 | +27.7 | +1.7% | 7,200 |
| 2003/01/08 | 1,666.7 | 1,687.5 | 1,666.7 | 1,666.7 | ±0 | ±0% | 10,080 |
| 2003/01/07 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | +69.5 | +4.4% | 2,880 |
| 2003/01/06 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +27.8 | +1.8% | 2,880 |
| 2002/12/30 | 1,569.4 | 1,569.4 | 1,562.5 | 1,569.4 | ±0 | ±0% | 4,320 |
| 2002/12/27 | 1,548.6 | 1,569.4 | 1,548.6 | 1,569.4 | ±0 | ±0% | 10,080 |
| 2002/12/26 | 1,569.4 | 1,576.4 | 1,562.5 | 1,569.4 | -27.8 | -1.7% | 36,000 |
| 2002/12/25 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +34.7 | +2.2% | 1,440 |
| 2002/12/24 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 2,880 |
| 2002/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/19 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | +6.9 | +0.4% | 30,240 |
| 2002/12/18 | 1,555.6 | 1,562.5 | 1,555.6 | 1,555.6 | ±0 | ±0% | 7,200 |
| 2002/12/17 | 1,562.5 | 1,562.5 | 1,527.8 | 1,555.6 | -6.9 | -0.4% | 36,000 |
| 2002/12/16 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 1,440 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/11 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | +20.8 | +1.3% | 2,880 |
| 2002/12/10 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 1,440 |
| 2002/12/09 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 2,880 |
| 2002/12/06 | 1,562.5 | 1,562.5 | 1,555.6 | 1,562.5 | ±0 | ±0% | 4,320 |
| 2002/12/05 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 10,080 |
| 2002/12/04 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | ±0 | ±0% | 14,400 |
| 2002/12/03 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | +69.4 | +4.6% | 4,320 |
| 2002/12/02 | 1,458.3 | 1,493.1 | 1,458.3 | 1,493.1 | +132 | +9.7% | 8,640 |
| 2002/11/29 | 1,444.4 | 1,444.4 | 1,361.1 | 1,361.1 | -62.5 | -4.4% | 2,880 |
| 2002/11/28 | 1,479.2 | 1,479.2 | 1,423.6 | 1,423.6 | - | - | 5,760 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/25 | 1,562.5 | 1,569.4 | 1,555.6 | 1,562.5 | +34.7 | +2.3% | 7,200 |
| 2002/11/22 | 1,388.9 | 1,527.8 | 1,354.2 | 1,527.8 | +208.4 | +15.8% | 12,960 |
| 2002/11/21 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | - | - | 1,440 |
| 2002/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/19 | 1,423.6 | 1,423.6 | 1,388.9 | 1,388.9 | -69.4 | -4.8% | 8,640 |
| 2002/11/18 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -97.3 | -6.3% | 1,440 |
| 2002/11/15 | 1,493.1 | 1,555.6 | 1,493.1 | 1,555.6 | - | - | 4,320 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 1,680.6 | 1,680.6 | 1,631.9 | 1,631.9 | -69.5 | -4.1% | 5,760 |
| 2002/11/12 | 1,694.4 | 1,701.4 | 1,694.4 | 1,701.4 | ±0 | ±0% | 4,320 |
| 2002/11/11 | 1,701.4 | 1,701.4 | 1,701.4 | 1,701.4 | -13.9 | -0.8% | 1,440 |
| 2002/11/08 | 1,715.3 | 1,715.3 | 1,715.3 | 1,715.3 | +13.9 | +0.8% | 7,200 |
| 2002/11/07 | 1,701.4 | 1,701.4 | 1,701.4 | 1,701.4 | +7 | +0.4% | 2,880 |
| 2002/11/06 | 1,694.4 | 1,694.4 | 1,694.4 | 1,694.4 | - | - | 1,440 |
| 2002/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/01 | 1,715.3 | 1,736.1 | 1,666.7 | 1,722.2 | -13.9 | -0.8% | 10,080 |
| 2002/10/31 | 1,729.2 | 1,736.1 | 1,722.2 | 1,736.1 | +6.9 | +0.4% | 31,680 |
5451～
5500
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
