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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 1,381.9 | 1,423.6 | 1,319.4 | 1,375 | -83.3 | -5.7% | 24,480 |
| 2002/01/15 | 1,527.8 | 1,527.8 | 1,458.3 | 1,458.3 | -152.8 | -9.5% | 11,520 |
| 2002/01/11 | 1,625 | 1,687.5 | 1,597.2 | 1,611.1 | -90.3 | -5.3% | 59,040 |
| 2002/01/10 | 1,520.8 | 1,729.2 | 1,513.9 | 1,701.4 | +194.5 | +12.9% | 177,120 |
| 2002/01/09 | 1,500 | 1,527.8 | 1,486.1 | 1,506.9 | -20.9 | -1.4% | 53,280 |
| 2002/01/08 | 1,486.1 | 1,534.7 | 1,472.2 | 1,527.8 | +69.5 | +4.8% | 208,800 |
| 2002/01/07 | 1,347.2 | 1,472.2 | 1,319.4 | 1,458.3 | +138.9 | +10.5% | 108,000 |
| 2002/01/04 | 1,354.2 | 1,354.2 | 1,319.4 | 1,319.4 | +27.7 | +2.1% | 5,760 |
| 2001/12/28 | 1,229.2 | 1,298.6 | 1,229.2 | 1,291.7 | +69.5 | +5.7% | 37,440 |
| 2001/12/27 | 1,270.8 | 1,270.8 | 1,215.3 | 1,222.2 | -20.9 | -1.7% | 46,080 |
| 2001/12/26 | 1,166.7 | 1,250 | 1,152.8 | 1,243.1 | +76.4 | +6.5% | 46,080 |
| 2001/12/25 | 1,145.8 | 1,166.7 | 1,145.8 | 1,166.7 | -13.9 | -1.2% | 12,960 |
| 2001/12/21 | 1,180.6 | 1,236.1 | 1,180.6 | 1,180.6 | +34.8 | +3% | 27,360 |
| 2001/12/20 | 1,111.1 | 1,145.8 | 1,097.2 | 1,145.8 | +34.7 | +3.1% | 24,480 |
| 2001/12/19 | 1,159.7 | 1,194.4 | 1,104.2 | 1,111.1 | -69.5 | -5.9% | 38,880 |
| 2001/12/18 | 1,215.3 | 1,236.1 | 1,180.6 | 1,180.6 | -34.7 | -2.9% | 18,720 |
| 2001/12/17 | 1,284.7 | 1,284.7 | 1,215.3 | 1,215.3 | -97.2 | -7.4% | 17,280 |
| 2001/12/14 | 1,340.3 | 1,340.3 | 1,312.5 | 1,312.5 | -62.5 | -4.5% | 8,640 |
| 2001/12/13 | 1,381.9 | 1,388.9 | 1,368.1 | 1,375 | -13.9 | -1% | 27,360 |
| 2001/12/12 | 1,395.8 | 1,423.6 | 1,305.6 | 1,388.9 | -20.8 | -1.5% | 56,160 |
| 2001/12/11 | 1,458.3 | 1,458.3 | 1,388.9 | 1,409.7 | -118.1 | -7.7% | 12,960 |
| 2001/12/10 | 1,500 | 1,618.1 | 1,500 | 1,527.8 | +27.8 | +1.9% | 106,560 |
| 2001/12/07 | 1,284.7 | 1,513.9 | 1,284.7 | 1,500 | +215.3 | +16.8% | 244,800 |
| 2001/12/06 | 1,263.9 | 1,298.6 | 1,250 | 1,284.7 | +90.3 | +7.6% | 112,320 |
| 2001/12/05 | 1,125 | 1,208.3 | 1,111.1 | 1,194.4 | +111.1 | +10.3% | 36,000 |
| 2001/12/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +6.9 | +0.6% | 2,880 |
| 2001/12/03 | 1,069.4 | 1,076.4 | 1,062.5 | 1,076.4 | ±0 | ±0% | 20,160 |
| 2001/11/30 | 1,111.1 | 1,111.1 | 1,076.4 | 1,076.4 | -34.7 | -3.1% | 5,760 |
| 2001/11/29 | 1,125 | 1,125 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 10,080 |
| 2001/11/28 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -13.9 | -1.2% | 2,880 |
| 2001/11/27 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | - | - | 2,880 |
| 2001/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/22 | 1,222.2 | 1,222.2 | 1,180.6 | 1,180.6 | -69.4 | -5.6% | 7,200 |
| 2001/11/21 | 1,229.2 | 1,250 | 1,229.2 | 1,250 | ±0 | ±0% | 5,760 |
| 2001/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | +13.9 | +1.1% | 7,200 |
| 2001/11/19 | 1,250 | 1,250 | 1,222.2 | 1,236.1 | -20.8 | -1.7% | 8,640 |
| 2001/11/16 | 1,270.8 | 1,270.8 | 1,256.9 | 1,256.9 | +6.9 | +0.6% | 4,320 |
| 2001/11/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,880 |
| 2001/11/14 | 1,152.8 | 1,250 | 1,152.8 | 1,250 | +118.1 | +10.4% | 25,920 |
| 2001/11/13 | 1,166.7 | 1,166.7 | 1,076.4 | 1,131.9 | -83.4 | -6.9% | 33,120 |
| 2001/11/12 | 1,194.4 | 1,215.3 | 1,194.4 | 1,215.3 | +34.7 | +2.9% | 2,880 |
| 2001/11/09 | 1,180.6 | 1,180.6 | 1,138.9 | 1,180.6 | -34.7 | -2.9% | 15,840 |
| 2001/11/08 | 1,284.7 | 1,284.7 | 1,215.3 | 1,215.3 | -48.6 | -3.8% | 12,960 |
| 2001/11/07 | 1,354.2 | 1,354.2 | 1,263.9 | 1,263.9 | -125 | -9% | 28,800 |
| 2001/11/06 | 1,284.7 | 1,423.6 | 1,256.9 | 1,388.9 | +138.9 | +11.1% | 105,120 |
| 2001/11/05 | 1,104.2 | 1,256.9 | 1,104.2 | 1,250 | +159.7 | +14.6% | 90,720 |
| 2001/11/02 | 1,069.4 | 1,090.3 | 1,069.4 | 1,090.3 | +48.6 | +4.7% | 15,840 |
| 2001/11/01 | 1,041.7 | 1,041.7 | 1,027.8 | 1,041.7 | +20.9 | +2% | 18,720 |
| 2001/10/31 | 1,006.9 | 1,020.8 | 986.1 | 1,020.8 | +41.6 | +4.2% | 12,960 |
| 2001/10/30 | 1,013.9 | 1,055.6 | 979.2 | 979.2 | -62.5 | -6% | 12,960 |
5601～
5650
件表示中 / 5756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 | 297,000円 | +15.8% | +7.3% | 1.52% | 15.59倍 | 1.94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 |
| 三精テクノ | 125,300円 | +22.4% | +49.8% | 3.99% | 7.10倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 67,300円 | +8.0% | +0.5% | 2.97% | 12.73倍 | 0.67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 |
| 井関農 | 97,400円 | +0.1% | -52.2% | 3.08% | - | 0.31倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 52,800円 | -6.6% | - | 4.73% | - | 0.33倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
