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 |
|---|---|---|---|---|---|---|---|
| 2001/08/16 | 1,680.6 | 1,680.6 | 1,631.9 | 1,631.9 | -97.3 | -5.6% | 11,520 |
| 2001/08/15 | 1,736.1 | 1,736.1 | 1,722.2 | 1,729.2 | +7 | +0.4% | 4,320 |
| 2001/08/14 | 1,715.3 | 1,722.2 | 1,715.3 | 1,722.2 | -7 | -0.4% | 4,320 |
| 2001/08/13 | 1,666.7 | 1,729.2 | 1,645.8 | 1,729.2 | +62.5 | +3.7% | 28,800 |
| 2001/08/10 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -13.9 | -0.8% | 8,640 |
| 2001/08/09 | 1,701.4 | 1,701.4 | 1,666.7 | 1,680.6 | -20.8 | -1.2% | 41,760 |
| 2001/08/08 | 1,736.1 | 1,736.1 | 1,701.4 | 1,701.4 | -34.7 | -2% | 7,200 |
| 2001/08/07 | 1,666.7 | 1,736.1 | 1,659.7 | 1,736.1 | +69.4 | +4.2% | 30,240 |
| 2001/08/06 | 1,666.7 | 1,666.7 | 1,618.1 | 1,666.7 | ±0 | ±0% | 40,320 |
| 2001/08/03 | 1,562.5 | 1,722.2 | 1,527.8 | 1,666.7 | +76.4 | +4.8% | 73,440 |
| 2001/08/02 | 1,423.6 | 1,590.3 | 1,423.6 | 1,590.3 | +166.7 | +11.7% | 43,200 |
| 2001/08/01 | 1,458.3 | 1,465.3 | 1,423.6 | 1,423.6 | -55.6 | -3.8% | 18,720 |
| 2001/07/31 | 1,472.2 | 1,479.2 | 1,472.2 | 1,479.2 | -27.7 | -1.8% | 4,320 |
| 2001/07/30 | 1,506.9 | 1,506.9 | 1,493.1 | 1,506.9 | -41.7 | -2.7% | 4,320 |
| 2001/07/27 | 1,562.5 | 1,562.5 | 1,527.8 | 1,548.6 | -13.9 | -0.9% | 5,760 |
| 2001/07/26 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | -13.9 | -0.9% | 2,880 |
| 2001/07/25 | 1,569.4 | 1,576.4 | 1,548.6 | 1,576.4 | -20.8 | -1.3% | 11,520 |
| 2001/07/24 | 1,597.2 | 1,597.2 | 1,562.5 | 1,597.2 | ±0 | ±0% | 11,520 |
| 2001/07/23 | 1,597.2 | 1,597.2 | 1,562.5 | 1,597.2 | -34.7 | -2.1% | 15,840 |
| 2001/07/19 | 1,597.2 | 1,631.9 | 1,597.2 | 1,631.9 | ±0 | ±0% | 8,640 |
| 2001/07/18 | 1,631.9 | 1,638.9 | 1,597.2 | 1,631.9 | -34.8 | -2.1% | 30,240 |
| 2001/07/17 | 1,736.1 | 1,736.1 | 1,576.4 | 1,666.7 | -83.3 | -4.8% | 48,960 |
| 2001/07/16 | 1,750 | 1,750 | 1,736.1 | 1,750 | -34.7 | -1.9% | 37,440 |
| 2001/07/13 | 1,638.9 | 1,805.6 | 1,638.9 | 1,784.7 | +145.8 | +8.9% | 43,200 |
| 2001/07/12 | 1,625 | 1,638.9 | 1,625 | 1,638.9 | +41.7 | +2.6% | 2,880 |
| 2001/07/11 | 1,541.7 | 1,597.2 | 1,541.7 | 1,597.2 | +41.6 | +2.7% | 21,600 |
| 2001/07/10 | 1,493.1 | 1,555.6 | 1,493.1 | 1,555.6 | +62.5 | +4.2% | 23,040 |
| 2001/07/09 | 1,631.9 | 1,631.9 | 1,458.3 | 1,493.1 | -194.4 | -11.5% | 24,480 |
| 2001/07/06 | 1,708.3 | 1,708.3 | 1,673.6 | 1,687.5 | -48.6 | -2.8% | 17,280 |
| 2001/07/05 | 1,666.7 | 1,791.7 | 1,666.7 | 1,736.1 | +69.4 | +4.2% | 50,400 |
| 2001/07/04 | 1,666.7 | 1,680.6 | 1,659.7 | 1,666.7 | +13.9 | +0.8% | 31,680 |
| 2001/07/03 | 1,541.7 | 1,680.6 | 1,541.7 | 1,652.8 | +90.3 | +5.8% | 57,600 |
| 2001/07/02 | 1,631.9 | 1,666.7 | 1,541.7 | 1,562.5 | -104.2 | -6.3% | 54,720 |
| 2001/06/29 | 1,583.3 | 1,729.2 | 1,583.3 | 1,666.7 | +69.5 | +4.4% | 40,320 |
| 2001/06/28 | 1,715.3 | 1,715.3 | 1,597.2 | 1,597.2 | -138.9 | -8% | 25,920 |
| 2001/06/27 | 1,388.9 | 1,805.6 | 1,388.9 | 1,736.1 | +381.9 | +28.2% | 133,920 |
| 2001/06/26 | 1,423.6 | 1,423.6 | 1,340.3 | 1,354.2 | -69.4 | -4.9% | 37,440 |
| 2001/06/25 | 1,493.1 | 1,493.1 | 1,423.6 | 1,423.6 | -48.6 | -3.3% | 38,880 |
| 2001/06/22 | 1,666.7 | 1,666.7 | 1,458.3 | 1,472.2 | -194.5 | -11.7% | 93,600 |
| 2001/06/21 | 1,680.6 | 1,687.5 | 1,666.7 | 1,666.7 | -13.9 | -0.8% | 23,040 |
| 2001/06/20 | 1,736.1 | 1,736.1 | 1,659.7 | 1,680.6 | -62.5 | -3.6% | 51,840 |
| 2001/06/19 | 1,770.8 | 1,777.8 | 1,743.1 | 1,743.1 | -27.7 | -1.6% | 25,920 |
| 2001/06/18 | 1,777.8 | 1,791.7 | 1,756.9 | 1,770.8 | -20.9 | -1.2% | 27,360 |
| 2001/06/15 | 1,854.2 | 1,875 | 1,770.8 | 1,791.7 | -83.3 | -4.4% | 37,440 |
| 2001/06/14 | 1,895.8 | 1,895.8 | 1,875 | 1,875 | -41.7 | -2.2% | 48,960 |
| 2001/06/13 | 1,895.8 | 1,965.3 | 1,875 | 1,916.7 | +34.8 | +1.8% | 82,080 |
| 2001/06/12 | 2,125 | 2,125 | 1,881.9 | 1,881.9 | -236.2 | -11.2% | 67,680 |
| 2001/06/11 | 2,194.4 | 2,194.4 | 2,111.1 | 2,118.1 | -62.5 | -2.9% | 24,480 |
| 2001/06/08 | 2,250 | 2,263.9 | 2,166.7 | 2,180.6 | -48.6 | -2.2% | 119,520 |
| 2001/06/07 | 2,277.8 | 2,291.7 | 2,229.2 | 2,229.2 | -62.5 | -2.7% | 72,000 |
5701～
5750
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 | 297,400円 | +15.8% | +7.3% | 1.51% | 15.61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 | 125,100円 | +22.4% | +49.8% | 4.00% | 7.09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 | 67,700円 | +8.0% | +0.5% | 2.95% | 12.80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 | 97,500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 | 52,600円 | -6.6% | - | 4.75% | - | 0.32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
