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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 2002/04/02 | 2,173.6 | 2,222.2 | 2,083.3 | 2,222.2 | +55.5 | +2.6% | 108,000 |
| 2002/04/01 | 2,048.6 | 2,166.7 | 2,048.6 | 2,166.7 | +152.8 | +7.6% | 77,760 |
| 2002/03/29 | 2,013.9 | 2,013.9 | 1,979.2 | 2,013.9 | +41.7 | +2.1% | 43,200 |
| 2002/03/28 | 1,909.7 | 1,972.2 | 1,909.7 | 1,972.2 | +27.8 | +1.4% | 24,480 |
| 2002/03/27 | 1,944.4 | 1,951.4 | 1,944.4 | 1,944.4 | -41.7 | -2.1% | 5,760 |
| 2002/03/26 | 2,048.6 | 2,083.3 | 1,986.1 | 1,986.1 | -97.2 | -4.7% | 60,480 |
| 2002/03/25 | 1,875 | 2,083.3 | 1,805.6 | 2,083.3 | +243 | +13.2% | 48,960 |
| 2002/03/22 | 1,791.7 | 1,840.3 | 1,736.1 | 1,840.3 | +138.9 | +8.2% | 21,600 |
| 2002/03/20 | 1,736.1 | 1,791.7 | 1,701.4 | 1,701.4 | ±0 | ±0% | 7,200 |
| 2002/03/19 | 1,840.3 | 1,840.3 | 1,701.4 | 1,701.4 | -69.4 | -3.9% | 7,200 |
| 2002/03/18 | 1,805.6 | 1,805.6 | 1,770.8 | 1,770.8 | ±0 | ±0% | 11,520 |
| 2002/03/15 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | -34.8 | -1.9% | 1,440 |
| 2002/03/14 | 1,875 | 1,875 | 1,805.6 | 1,805.6 | -138.8 | -7.1% | 8,640 |
| 2002/03/13 | 1,944.4 | 1,944.4 | 1,923.6 | 1,944.4 | ±0 | ±0% | 7,200 |
| 2002/03/12 | 2,041.7 | 2,041.7 | 1,840.3 | 1,944.4 | -118.1 | -5.7% | 38,880 |
| 2002/03/11 | 2,062.5 | 2,083.3 | 2,048.6 | 2,062.5 | +20.8 | +1% | 44,640 |
| 2002/03/08 | 1,888.9 | 2,048.6 | 1,888.9 | 2,041.7 | +145.9 | +7.7% | 131,040 |
| 2002/03/07 | 1,750 | 1,944.4 | 1,750 | 1,895.8 | +145.8 | +8.3% | 113,760 |
| 2002/03/06 | 1,645.8 | 1,750 | 1,645.8 | 1,750 | +125 | +7.7% | 87,840 |
5701～
5750
件表示中 / 5939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 | 291,000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 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
