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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 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 |
| 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 |
5851～
5900
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
