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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 1,763.9 | 1,763.9 | 1,722.2 | 1,722.2 | -41.7 | -2.4% | 8,640 |
| 2002/06/13 | 1,736.1 | 1,763.9 | 1,736.1 | 1,763.9 | - | - | 2,880 |
| 2002/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/07 | 1,777.8 | 1,805.6 | 1,770.8 | 1,805.6 | - | - | 8,640 |
| 2002/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/05 | 1,756.9 | 1,756.9 | 1,743.1 | 1,743.1 | - | - | 2,880 |
| 2002/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/03 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | - | - | 5,760 |
| 2002/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/30 | 1,833.3 | 1,833.3 | 1,805.6 | 1,805.6 | -69.4 | -3.7% | 18,720 |
| 2002/05/29 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 1,440 |
| 2002/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/27 | 1,909.7 | 1,944.4 | 1,909.7 | 1,944.4 | ±0 | ±0% | 7,200 |
| 2002/05/24 | 1,944.4 | 1,944.4 | 1,944.4 | 1,944.4 | -34.8 | -1.8% | 2,880 |
| 2002/05/23 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | ±0 | ±0% | 11,520 |
| 2002/05/22 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | -13.9 | -0.7% | 2,880 |
| 2002/05/21 | 1,979.2 | 1,993.1 | 1,979.2 | 1,993.1 | +13.9 | +0.7% | 4,320 |
| 2002/05/20 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | ±0 | ±0% | 5,760 |
| 2002/05/17 | 1,979.2 | 1,979.2 | 1,944.4 | 1,979.2 | -69.4 | -3.4% | 8,640 |
| 2002/05/16 | 1,777.8 | 2,048.6 | 1,777.8 | 2,048.6 | +250 | +13.9% | 73,440 |
| 2002/05/15 | 1,791.7 | 1,826.4 | 1,791.7 | 1,798.6 | -7 | -0.4% | 8,640 |
| 2002/05/14 | 1,819.4 | 1,819.4 | 1,805.6 | 1,805.6 | - | - | 2,880 |
| 2002/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/10 | 1,798.6 | 1,805.6 | 1,798.6 | 1,805.6 | -20.8 | -1.1% | 5,760 |
| 2002/05/09 | 1,805.6 | 1,875 | 1,805.6 | 1,826.4 | +20.8 | +1.2% | 21,600 |
| 2002/05/08 | 1,840.3 | 1,840.3 | 1,805.6 | 1,805.6 | -69.4 | -3.7% | 15,840 |
| 2002/05/07 | 1,875 | 1,895.8 | 1,875 | 1,875 | -20.8 | -1.1% | 5,760 |
| 2002/05/02 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | -34.8 | -1.8% | 4,320 |
| 2002/05/01 | 1,909.7 | 1,930.6 | 1,909.7 | 1,930.6 | - | - | 7,200 |
| 2002/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/26 | 1,902.8 | 1,944.4 | 1,902.8 | 1,944.4 | +34.7 | +1.8% | 7,200 |
| 2002/04/25 | 1,895.8 | 1,909.7 | 1,895.8 | 1,909.7 | +13.9 | +0.7% | 4,320 |
| 2002/04/24 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | -13.9 | -0.7% | 1,440 |
| 2002/04/23 | 1,888.9 | 1,909.7 | 1,888.9 | 1,909.7 | +20.8 | +1.1% | 4,320 |
| 2002/04/22 | 1,888.9 | 1,888.9 | 1,888.9 | 1,888.9 | +13.9 | +0.7% | 1,440 |
| 2002/04/19 | 1,861.1 | 1,875 | 1,847.2 | 1,875 | ±0 | ±0% | 8,640 |
| 2002/04/18 | 1,888.9 | 1,888.9 | 1,875 | 1,875 | -34.7 | -1.8% | 2,880 |
| 2002/04/17 | 1,875 | 1,979.2 | 1,875 | 1,909.7 | +34.7 | +1.9% | 21,600 |
| 2002/04/16 | 1,805.6 | 1,909.7 | 1,805.6 | 1,875 | - | - | 12,960 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 1,888.9 | 1,888.9 | 1,888.9 | 1,888.9 | +13.9 | +0.7% | 1,440 |
| 2002/04/11 | 1,902.8 | 1,909.7 | 1,847.2 | 1,875 | - | - | 11,520 |
| 2002/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/08 | 1,944.4 | 1,944.4 | 1,944.4 | 1,944.4 | -69.5 | -3.5% | 1,440 |
| 2002/04/05 | 2,048.6 | 2,048.6 | 1,993.1 | 2,013.9 | -69.4 | -3.3% | 14,400 |
| 2002/04/04 | 2,152.8 | 2,180.6 | 2,069.4 | 2,083.3 | -90.3 | -4.2% | 28,800 |
| 2002/04/03 | 2,201.4 | 2,222.2 | 2,173.6 | 2,173.6 | -48.6 | -2.2% | 11,520 |
5651～
5700
件表示中 / 5908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 | 291,100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 |
| 前澤給 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.34倍 | 1.44倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 電業社 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
