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 |
|---|---|---|---|---|---|---|---|
| 2002/10/24 | 1,597.2 | 1,597.2 | 1,583.3 | 1,597.2 | ±0 | ±0% | 34,560 |
| 2002/10/23 | 1,569.4 | 1,597.2 | 1,562.5 | 1,597.2 | ±0 | ±0% | 27,360 |
| 2002/10/22 | 1,590.3 | 1,597.2 | 1,590.3 | 1,597.2 | +69.4 | +4.5% | 15,840 |
| 2002/10/21 | 1,527.8 | 1,534.7 | 1,513.9 | 1,527.8 | +69.5 | +4.8% | 10,080 |
| 2002/10/18 | 1,451.4 | 1,458.3 | 1,451.4 | 1,458.3 | +6.9 | +0.5% | 2,880 |
| 2002/10/17 | 1,423.6 | 1,451.4 | 1,423.6 | 1,451.4 | +69.5 | +5% | 36,000 |
| 2002/10/16 | 1,354.2 | 1,381.9 | 1,354.2 | 1,381.9 | +62.5 | +4.7% | 24,480 |
| 2002/10/15 | 1,319.4 | 1,319.4 | 1,284.7 | 1,319.4 | - | - | 28,800 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 1,277.8 | 1,277.8 | 1,277.8 | 1,277.8 | +7 | +0.6% | 1,440 |
| 2002/10/09 | 1,263.9 | 1,270.8 | 1,256.9 | 1,270.8 | +20.8 | +1.7% | 30,240 |
| 2002/10/08 | 1,243.1 | 1,250 | 1,243.1 | 1,250 | ±0 | ±0% | 11,520 |
| 2002/10/07 | 1,208.3 | 1,250 | 1,201.4 | 1,250 | +13.9 | +1.1% | 57,600 |
| 2002/10/04 | 1,222.2 | 1,236.1 | 1,222.2 | 1,236.1 | - | - | 4,320 |
| 2002/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/02 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 1,440 |
| 2002/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/30 | 1,250 | 1,250 | 1,250 | 1,250 | +20.8 | +1.7% | 8,640 |
| 2002/09/27 | 1,250 | 1,250 | 1,208.3 | 1,229.2 | -20.8 | -1.7% | 8,640 |
| 2002/09/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 4,320 |
| 2002/09/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,880 |
| 2002/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 15,840 |
| 2002/09/20 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 28,800 |
| 2002/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/18 | 1,215.3 | 1,215.3 | 1,180.6 | 1,201.4 | -13.9 | -1.1% | 4,320 |
| 2002/09/17 | 1,215.3 | 1,215.3 | 1,215.3 | 1,215.3 | ±0 | ±0% | 2,880 |
| 2002/09/13 | 1,180.6 | 1,215.3 | 1,180.6 | 1,215.3 | - | - | 4,320 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 1,319.4 | 1,319.4 | 1,250 | 1,250 | - | - | 5,760 |
| 2002/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/06 | 1,215.3 | 1,284.7 | 1,215.3 | 1,284.7 | +69.4 | +5.7% | 8,640 |
| 2002/09/05 | 1,215.3 | 1,215.3 | 1,215.3 | 1,215.3 | -55.5 | -4.4% | 1,440 |
| 2002/09/04 | 1,215.3 | 1,284.7 | 1,215.3 | 1,270.8 | +20.8 | +1.7% | 11,520 |
| 2002/09/03 | 1,215.3 | 1,250 | 1,215.3 | 1,250 | - | - | 5,760 |
| 2002/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/29 | 1,215.3 | 1,215.3 | 1,215.3 | 1,215.3 | ±0 | ±0% | 2,880 |
| 2002/08/28 | 1,250 | 1,250 | 1,201.4 | 1,215.3 | -34.7 | -2.8% | 10,080 |
| 2002/08/27 | 1,215.3 | 1,250 | 1,215.3 | 1,250 | +48.6 | +4% | 10,080 |
| 2002/08/26 | 1,215.3 | 1,215.3 | 1,166.7 | 1,201.4 | -13.9 | -1.1% | 21,600 |
| 2002/08/23 | 1,263.9 | 1,284.7 | 1,215.3 | 1,215.3 | - | - | 15,840 |
| 2002/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/21 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | -34.8 | -2.6% | 8,640 |
| 2002/08/20 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | -69.4 | -4.9% | 1,440 |
| 2002/08/19 | 1,215.3 | 1,423.6 | 1,187.5 | 1,423.6 | +208.3 | +17.1% | 73,440 |
| 2002/08/16 | 1,229.2 | 1,229.2 | 1,215.3 | 1,215.3 | -20.8 | -1.7% | 54,720 |
| 2002/08/15 | 1,222.2 | 1,236.1 | 1,222.2 | 1,236.1 | -13.9 | -1.1% | 30,240 |
| 2002/08/14 | 1,284.7 | 1,284.7 | 1,243.1 | 1,250 | -34.7 | -2.7% | 33,120 |
| 2002/08/13 | 1,284.7 | 1,284.7 | 1,270.8 | 1,284.7 | - | - | 25,920 |
5501～
5550
件表示中 / 5849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 | 224,900円 | +15.8% | +7.3% | 2.00% | 11.81倍 | 1.44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 |
| テクノスマート | 151,000円 | +12.8% | +17.9% | 5.70% | 8.26倍 | 0.93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 |
| トリニ工 | 100,000円 | +5.4% | +1.4% | 5.10% | 7.86倍 | 0.53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 | 78,000円 | -3.3% | -14.2% | 4.49% | 25.01倍 | 0.35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 | 68,300円 | +4.3% | -8.8% | 4.39% | 14.30倍 | 0.95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
