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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 1,076.4 | 1,076.4 | 1,041.7 | 1,041.7 | -76.4 | -6.8% | 12,960 |
| 2001/10/26 | 1,118.1 | 1,118.1 | 1,097.2 | 1,118.1 | -34.7 | -3% | 12,960 |
| 2001/10/25 | 1,180.6 | 1,180.6 | 1,125 | 1,152.8 | -27.8 | -2.4% | 37,440 |
| 2001/10/24 | 1,125 | 1,222.2 | 1,111.1 | 1,180.6 | +83.4 | +7.6% | 43,200 |
| 2001/10/23 | 1,055.6 | 1,097.2 | 1,055.6 | 1,097.2 | +41.6 | +3.9% | 18,720 |
| 2001/10/22 | 972.2 | 1,069.4 | 972.2 | 1,055.6 | +83.4 | +8.6% | 47,520 |
| 2001/10/19 | 972.2 | 986.1 | 972.2 | 972.2 | ±0 | ±0% | 70,560 |
| 2001/10/18 | 972.2 | 979.2 | 965.3 | 972.2 | ±0 | ±0% | 54,720 |
| 2001/10/17 | 972.2 | 972.2 | 972.2 | 972.2 | ±0 | ±0% | 11,520 |
| 2001/10/16 | 986.1 | 986.1 | 972.2 | 972.2 | -27.8 | -2.8% | 10,080 |
| 2001/10/15 | 1,034.7 | 1,041.7 | 1,000 | 1,000 | -41.7 | -4% | 12,960 |
| 2001/10/12 | 1,034.7 | 1,041.7 | 1,034.7 | 1,041.7 | +13.9 | +1.4% | 7,200 |
| 2001/10/11 | 1,041.7 | 1,041.7 | 1,027.8 | 1,027.8 | -13.9 | -1.3% | 7,200 |
| 2001/10/10 | 1,097.2 | 1,097.2 | 1,041.7 | 1,041.7 | -90.2 | -8% | 15,840 |
| 2001/10/09 | 1,131.9 | 1,131.9 | 1,131.9 | 1,131.9 | -13.9 | -1.2% | 2,880 |
| 2001/10/05 | 1,090.3 | 1,145.8 | 1,090.3 | 1,145.8 | +13.9 | +1.2% | 18,720 |
| 2001/10/04 | 1,111.1 | 1,131.9 | 1,111.1 | 1,131.9 | +55.5 | +5.2% | 11,520 |
| 2001/10/03 | 881.9 | 1,076.4 | 881.9 | 1,076.4 | +194.5 | +22.1% | 70,560 |
| 2001/10/02 | 861.1 | 888.9 | 861.1 | 881.9 | +13.8 | +1.6% | 17,280 |
| 2001/10/01 | 868.1 | 868.1 | 868.1 | 868.1 | - | - | 8,640 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 868.1 | 868.1 | 868.1 | 868.1 | ±0 | ±0% | 7,200 |
| 2001/09/26 | 902.8 | 923.6 | 854.2 | 868.1 | +34.8 | +4.2% | 20,160 |
| 2001/09/25 | 902.8 | 902.8 | 833.3 | 833.3 | +6.9 | +0.8% | 2,880 |
| 2001/09/21 | 868.1 | 868.1 | 826.4 | 826.4 | -27.8 | -3.3% | 2,880 |
| 2001/09/20 | 854.2 | 854.2 | 854.2 | 854.2 | +20.9 | +2.5% | 1,440 |
| 2001/09/19 | 847.2 | 847.2 | 833.3 | 833.3 | ±0 | ±0% | 2,880 |
| 2001/09/18 | 812.5 | 847.2 | 812.5 | 833.3 | +20.8 | +2.6% | 12,960 |
| 2001/09/17 | 819.4 | 819.4 | 812.5 | 812.5 | -34.7 | -4.1% | 8,640 |
| 2001/09/14 | 888.9 | 888.9 | 847.2 | 847.2 | -20.9 | -2.4% | 7,200 |
| 2001/09/13 | 819.4 | 895.8 | 812.5 | 868.1 | ±0 | ±0% | 25,920 |
| 2001/09/12 | 833.3 | 888.9 | 819.4 | 868.1 | -173.6 | -16.7% | 67,680 |
| 2001/09/11 | 1,118.1 | 1,131.9 | 930.6 | 1,041.7 | -125 | -10.7% | 40,320 |
| 2001/09/10 | 1,194.4 | 1,194.4 | 1,166.7 | 1,166.7 | -34.7 | -2.9% | 8,640 |
| 2001/09/07 | 1,236.1 | 1,250 | 1,201.4 | 1,201.4 | -48.6 | -3.9% | 31,680 |
| 2001/09/06 | 1,250 | 1,305.6 | 1,250 | 1,250 | -55.6 | -4.3% | 15,840 |
| 2001/09/05 | 1,388.9 | 1,388.9 | 1,298.6 | 1,305.6 | -62.5 | -4.6% | 40,320 |
| 2001/09/04 | 1,388.9 | 1,388.9 | 1,368.1 | 1,368.1 | -20.8 | -1.5% | 11,520 |
| 2001/09/03 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | -6.9 | -0.5% | 36,000 |
| 2001/08/31 | 1,381.9 | 1,409.7 | 1,381.9 | 1,395.8 | +20.8 | +1.5% | 12,960 |
| 2001/08/30 | 1,388.9 | 1,388.9 | 1,368.1 | 1,375 | -13.9 | -1% | 15,840 |
| 2001/08/29 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 40,320 |
| 2001/08/28 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 14,400 |
| 2001/08/27 | 1,402.8 | 1,402.8 | 1,388.9 | 1,388.9 | ±0 | ±0% | 12,960 |
| 2001/08/24 | 1,423.6 | 1,423.6 | 1,388.9 | 1,388.9 | -34.7 | -2.4% | 28,800 |
| 2001/08/23 | 1,402.8 | 1,430.6 | 1,402.8 | 1,423.6 | +20.8 | +1.5% | 11,520 |
| 2001/08/22 | 1,402.8 | 1,416.7 | 1,388.9 | 1,402.8 | -13.9 | -1% | 25,920 |
| 2001/08/21 | 1,458.3 | 1,458.3 | 1,402.8 | 1,416.7 | +20.9 | +1.5% | 14,400 |
| 2001/08/20 | 1,458.3 | 1,458.3 | 1,395.8 | 1,395.8 | -97.3 | -6.5% | 5,760 |
| 2001/08/17 | 1,597.2 | 1,597.2 | 1,493.1 | 1,493.1 | -138.8 | -8.5% | 14,400 |
5651～
5700
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 | 125,500円 | +22.4% | +49.8% | 3.98% | 7.11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
