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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 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 |
| 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 |
5801～
5850
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
