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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 2,700 | 2,702 | 2,657 | 2,691 | -3 | -0.1% | 38,900 |
2020/08/21 | 2,723 | 2,746 | 2,674 | 2,694 | +21 | +0.8% | 46,000 |
2020/08/20 | 2,765 | 2,773 | 2,660 | 2,673 | -107 | -3.8% | 100,500 |
2020/08/19 | 2,790 | 2,816 | 2,740 | 2,780 | -11 | -0.4% | 48,900 |
2020/08/18 | 2,761 | 2,823 | 2,727 | 2,791 | -7 | -0.3% | 76,000 |
2020/08/17 | 2,799 | 2,808 | 2,758 | 2,798 | -53 | -1.9% | 66,400 |
2020/08/14 | 2,918 | 2,935 | 2,818 | 2,851 | -65 | -2.2% | 130,000 |
2020/08/13 | 2,796 | 2,944 | 2,777 | 2,916 | +198 | +7.3% | 152,600 |
2020/08/12 | 2,720 | 2,763 | 2,670 | 2,718 | -5 | -0.2% | 86,900 |
2020/08/11 | 2,752 | 2,752 | 2,675 | 2,723 | -37 | -1.3% | 74,300 |
2020/08/07 | 2,857 | 2,868 | 2,707 | 2,760 | -156 | -5.3% | 150,400 |
2020/08/06 | 2,900 | 2,936 | 2,835 | 2,916 | +15 | +0.5% | 90,200 |
2020/08/05 | 2,893 | 2,918 | 2,854 | 2,901 | -23 | -0.8% | 53,900 |
2020/08/04 | 3,000 | 3,005 | 2,891 | 2,924 | +21 | +0.7% | 74,200 |
2020/08/03 | 2,866 | 2,948 | 2,850 | 2,903 | +41 | +1.4% | 75,300 |
2020/07/31 | 2,988 | 3,000 | 2,832 | 2,862 | -163 | -5.4% | 184,400 |
2020/07/30 | 2,940 | 3,050 | 2,940 | 3,025 | +15 | +0.5% | 114,900 |
2020/07/29 | 3,135 | 3,175 | 2,942 | 3,010 | -80 | -2.6% | 199,600 |
2020/07/28 | 3,010 | 3,105 | 2,999 | 3,090 | +155 | +5.3% | 164,200 |
2020/07/27 | 2,973 | 2,993 | 2,881 | 2,935 | -145 | -4.7% | 209,100 |
2020/07/22 | 3,040 | 3,150 | 2,958 | 3,080 | -100 | -3.1% | 259,400 |
2020/07/21 | 3,050 | 3,240 | 3,050 | 3,180 | +221 | +7.5% | 419,000 |
2020/07/20 | 2,930 | 2,959 | 2,841 | 2,959 | +179 | +6.4% | 277,600 |
2020/07/17 | 2,705 | 2,884 | 2,705 | 2,780 | +57 | +2.1% | 334,000 |
2020/07/16 | 2,804 | 2,828 | 2,701 | 2,723 | -144 | -5% | 249,400 |
2020/07/15 | 2,940 | 2,956 | 2,830 | 2,867 | -78 | -2.6% | 179,200 |
2020/07/14 | 2,860 | 2,965 | 2,802 | 2,945 | -26 | -0.9% | 243,600 |
2020/07/13 | 3,195 | 3,195 | 2,863 | 2,971 | -199 | -6.3% | 411,800 |
2020/07/10 | 3,190 | 3,320 | 3,030 | 3,170 | -50 | -1.6% | 505,400 |
2020/07/09 | 2,960 | 3,255 | 2,902 | 3,220 | +280 | +9.5% | 637,600 |
2020/07/08 | 2,607 | 2,989 | 2,607 | 2,940 | +340 | +13.1% | 761,400 |
2020/07/07 | 2,498 | 2,615 | 2,483 | 2,600 | +217 | +9.1% | 357,500 |
2020/07/06 | 2,200 | 2,398 | 2,200 | 2,383 | +192 | +8.8% | 380,900 |
2020/07/03 | 2,117 | 2,195 | 2,117 | 2,191 | +75 | +3.5% | 149,600 |
2020/07/02 | 2,171 | 2,181 | 2,066 | 2,116 | -13 | -0.6% | 137,100 |
2020/07/01 | 2,100 | 2,175 | 2,078 | 2,129 | +46 | +2.2% | 186,100 |
2020/06/30 | 2,100 | 2,143 | 2,069 | 2,083 | +12 | +0.6% | 127,300 |
2020/06/29 | 2,126 | 2,155 | 2,066 | 2,071 | -11 | -0.5% | 127,100 |
2020/06/26 | 2,065 | 2,092 | 2,030 | 2,082 | +36 | +1.8% | 61,300 |
2020/06/25 | 2,048 | 2,066 | 2,005 | 2,046 | -36 | -1.7% | 58,200 |
2020/06/24 | 2,068 | 2,131 | 2,051 | 2,082 | +14 | +0.7% | 97,500 |
2020/06/23 | 2,062 | 2,099 | 2,032 | 2,068 | +15 | +0.7% | 86,800 |
2020/06/22 | 2,068 | 2,081 | 1,994 | 2,053 | +33 | +1.6% | 136,000 |
2020/06/19 | 1,997 | 2,032 | 1,977 | 2,020 | +60 | +3.1% | 132,100 |
2020/06/18 | 1,949 | 1,975 | 1,909 | 1,960 | +32 | +1.7% | 75,000 |
2020/06/17 | 1,978 | 1,978 | 1,923 | 1,928 | -39 | -2% | 66,000 |
2020/06/16 | 1,916 | 1,977 | 1,883 | 1,967 | +148 | +8.1% | 133,500 |
2020/06/15 | 2,000 | 2,011 | 1,809 | 1,819 | -159 | -8% | 215,300 |
2020/06/12 | 1,978 | 2,062 | 1,906 | 1,978 | -150 | -7% | 338,400 |
2020/06/11 | 2,170 | 2,212 | 2,087 | 2,128 | -22 | -1% | 208,500 |
1001~
1050
件表示中 / 5715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 | 347,500円 | +15.8% | +7.3% | 1.29% | 18.24倍 | 2.27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 | 186,200円 | +4.1% | +6.7% | 4.51% | 13.52倍 | 0.92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 |
金銭機 | 94,600円 | +18.6% | +9.3% | 2.96% | 8.22倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
日 工 | 68,800円 | +8.9% | +21.3% | 4.36% | 15.53倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
小池工 | 603,000円 | +1.2% | -6.8% | 3.32% | 9.42倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム