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 |
---|---|---|---|---|---|---|---|
2020/12/22 | 3,165 | 3,225 | 3,115 | 3,165 | -60 | -1.9% | 93,700 |
2020/12/21 | 3,195 | 3,255 | 3,165 | 3,225 | +40 | +1.3% | 90,800 |
2020/12/18 | 3,255 | 3,320 | 3,160 | 3,185 | ±0 | ±0% | 121,000 |
2020/12/17 | 3,245 | 3,280 | 3,165 | 3,185 | -35 | -1.1% | 132,500 |
2020/12/16 | 3,095 | 3,240 | 3,050 | 3,220 | +175 | +5.7% | 223,000 |
2020/12/15 | 3,125 | 3,125 | 3,000 | 3,045 | +30 | +1% | 139,000 |
2020/12/14 | 3,010 | 3,085 | 2,982 | 3,015 | +23 | +0.8% | 200,800 |
2020/12/11 | 2,990 | 3,085 | 2,955 | 2,992 | -383 | -11.3% | 422,300 |
2020/12/10 | 3,455 | 3,470 | 3,325 | 3,375 | -150 | -4.3% | 114,500 |
2020/12/09 | 3,520 | 3,575 | 3,490 | 3,525 | -10 | -0.3% | 63,000 |
2020/12/08 | 3,410 | 3,535 | 3,310 | 3,535 | +80 | +2.3% | 92,000 |
2020/12/07 | 3,540 | 3,585 | 3,420 | 3,455 | -120 | -3.4% | 89,700 |
2020/12/04 | 3,655 | 3,655 | 3,465 | 3,575 | -95 | -2.6% | 125,400 |
2020/12/03 | 3,700 | 3,705 | 3,625 | 3,670 | +10 | +0.3% | 95,200 |
2020/12/02 | 3,650 | 3,695 | 3,555 | 3,660 | +70 | +1.9% | 172,000 |
2020/12/01 | 3,595 | 3,610 | 3,520 | 3,590 | +25 | +0.7% | 146,400 |
2020/11/30 | 3,500 | 3,695 | 3,500 | 3,565 | +85 | +2.4% | 211,700 |
2020/11/27 | 3,410 | 3,485 | 3,355 | 3,480 | +85 | +2.5% | 148,500 |
2020/11/26 | 3,285 | 3,405 | 3,235 | 3,395 | +110 | +3.3% | 149,700 |
2020/11/25 | 3,295 | 3,450 | 3,260 | 3,285 | +15 | +0.5% | 268,300 |
2020/11/24 | 3,320 | 3,395 | 3,210 | 3,270 | ±0 | ±0% | 220,600 |
2020/11/20 | 3,220 | 3,270 | 3,165 | 3,270 | +55 | +1.7% | 158,700 |
2020/11/19 | 3,190 | 3,285 | 3,100 | 3,215 | ±0 | ±0% | 201,400 |
2020/11/18 | 3,080 | 3,225 | 3,060 | 3,215 | +115 | +3.7% | 325,800 |
2020/11/17 | 3,000 | 3,140 | 2,969 | 3,100 | +149 | +5% | 368,300 |
2020/11/16 | 2,819 | 2,960 | 2,800 | 2,951 | +163 | +5.8% | 146,100 |
2020/11/13 | 2,754 | 2,820 | 2,750 | 2,788 | -2 | -0.1% | 48,700 |
2020/11/12 | 2,770 | 2,829 | 2,754 | 2,790 | +28 | +1% | 56,000 |
2020/11/11 | 2,684 | 2,786 | 2,635 | 2,762 | +78 | +2.9% | 72,600 |
2020/11/10 | 2,807 | 2,819 | 2,665 | 2,684 | -117 | -4.2% | 83,600 |
2020/11/09 | 2,744 | 2,801 | 2,744 | 2,801 | +76 | +2.8% | 55,200 |
2020/11/06 | 2,756 | 2,756 | 2,688 | 2,725 | -19 | -0.7% | 44,700 |
2020/11/05 | 2,622 | 2,746 | 2,622 | 2,744 | +123 | +4.7% | 109,500 |
2020/11/04 | 2,655 | 2,683 | 2,591 | 2,621 | +57 | +2.2% | 48,400 |
2020/11/02 | 2,632 | 2,632 | 2,526 | 2,564 | -34 | -1.3% | 50,900 |
2020/10/30 | 2,699 | 2,720 | 2,575 | 2,598 | -87 | -3.2% | 62,400 |
2020/10/29 | 2,617 | 2,695 | 2,580 | 2,685 | +18 | +0.7% | 66,400 |
2020/10/28 | 2,691 | 2,697 | 2,625 | 2,667 | -31 | -1.1% | 43,400 |
2020/10/27 | 2,616 | 2,701 | 2,593 | 2,698 | +13 | +0.5% | 61,200 |
2020/10/26 | 2,756 | 2,773 | 2,634 | 2,685 | -114 | -4.1% | 130,200 |
2020/10/23 | 2,814 | 2,848 | 2,710 | 2,799 | -59 | -2.1% | 104,700 |
2020/10/22 | 2,914 | 2,915 | 2,803 | 2,858 | -60 | -2.1% | 67,800 |
2020/10/21 | 2,928 | 2,980 | 2,910 | 2,918 | -24 | -0.8% | 81,900 |
2020/10/20 | 2,893 | 2,946 | 2,865 | 2,942 | +4 | +0.1% | 114,900 |
2020/10/19 | 2,914 | 2,950 | 2,826 | 2,938 | -9 | -0.3% | 94,700 |
2020/10/16 | 3,005 | 3,115 | 2,910 | 2,947 | -42 | -1.4% | 188,800 |
2020/10/15 | 3,010 | 3,085 | 2,930 | 2,989 | -46 | -1.5% | 152,200 |
2020/10/14 | 2,960 | 3,055 | 2,925 | 3,035 | +86 | +2.9% | 197,300 |
2020/10/13 | 2,913 | 2,960 | 2,793 | 2,949 | +77 | +2.7% | 162,500 |
2020/10/12 | 2,908 | 2,910 | 2,782 | 2,872 | -50 | -1.7% | 198,800 |
951~
1000
件表示中 / 5747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 | 316,500円 | +15.8% | +7.3% | 1.42% | 16.62倍 | 2.07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 |
西電機 | 182,700円 | +4.1% | +6.7% | 4.60% | 13.26倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
三精テクノ | 141,400円 | +22.4% | +49.8% | 3.54% | 7.97倍 | 0.63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 |
岡本工 | 385,000円 | -10.4% | -42.7% | 4.16% | 10.29倍 | 0.86倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
ヒラノテク | 169,800円 | -6.3% | -11.6% | 5.30% | 12.23倍 | 0.67倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム