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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 2,083 | 2,220 | 2,073 | 2,150 | +77 | +3.7% | 202,500 |
2020/06/09 | 2,145 | 2,145 | 2,024 | 2,073 | -55 | -2.6% | 84,100 |
2020/06/08 | 2,114 | 2,134 | 2,083 | 2,128 | +84 | +4.1% | 66,500 |
2020/06/05 | 2,024 | 2,098 | 2,016 | 2,044 | -6 | -0.3% | 92,600 |
2020/06/04 | 2,073 | 2,143 | 2,035 | 2,050 | -46 | -2.2% | 68,600 |
2020/06/03 | 2,137 | 2,175 | 2,068 | 2,096 | -24 | -1.1% | 86,000 |
2020/06/02 | 2,120 | 2,145 | 2,041 | 2,120 | +1 | ±0% | 121,000 |
2020/06/01 | 1,960 | 2,143 | 1,960 | 2,119 | +196 | +10.2% | 271,900 |
2020/05/29 | 1,897 | 1,960 | 1,874 | 1,923 | +33 | +1.7% | 72,800 |
2020/05/28 | 1,958 | 1,958 | 1,864 | 1,890 | -28 | -1.5% | 56,700 |
2020/05/27 | 1,937 | 1,953 | 1,905 | 1,918 | -14 | -0.7% | 43,600 |
2020/05/26 | 1,997 | 2,003 | 1,908 | 1,932 | -47 | -2.4% | 73,900 |
2020/05/25 | 2,003 | 2,018 | 1,970 | 1,979 | +13 | +0.7% | 49,100 |
2020/05/22 | 1,972 | 2,016 | 1,956 | 1,966 | -19 | -1% | 61,600 |
2020/05/21 | 1,998 | 2,020 | 1,952 | 1,985 | +1 | +0.1% | 55,700 |
2020/05/20 | 1,899 | 1,994 | 1,896 | 1,984 | +110 | +5.9% | 126,400 |
2020/05/19 | 1,845 | 1,884 | 1,804 | 1,874 | +80 | +4.5% | 55,100 |
2020/05/18 | 1,852 | 1,852 | 1,784 | 1,794 | -75 | -4% | 45,700 |
2020/05/15 | 1,862 | 1,893 | 1,838 | 1,869 | +31 | +1.7% | 24,900 |
2020/05/14 | 1,912 | 1,912 | 1,836 | 1,838 | -58 | -3.1% | 44,400 |
2020/05/13 | 1,894 | 1,914 | 1,866 | 1,896 | -38 | -2% | 34,300 |
2020/05/12 | 1,910 | 1,942 | 1,864 | 1,934 | +63 | +3.4% | 72,000 |
2020/05/11 | 1,886 | 1,930 | 1,852 | 1,871 | -24 | -1.3% | 64,900 |
2020/05/08 | 1,913 | 1,948 | 1,852 | 1,895 | -9 | -0.5% | 59,400 |
2020/05/07 | 1,812 | 1,918 | 1,808 | 1,904 | +98 | +5.4% | 119,800 |
2020/05/01 | 1,826 | 1,826 | 1,761 | 1,806 | -22 | -1.2% | 57,600 |
2020/04/30 | 1,825 | 1,849 | 1,806 | 1,828 | +61 | +3.5% | 106,400 |
2020/04/28 | 1,705 | 1,788 | 1,700 | 1,767 | +46 | +2.7% | 66,900 |
2020/04/27 | 1,722 | 1,738 | 1,698 | 1,721 | +31 | +1.8% | 27,300 |
2020/04/24 | 1,722 | 1,741 | 1,684 | 1,690 | -55 | -3.2% | 45,200 |
2020/04/23 | 1,775 | 1,810 | 1,729 | 1,745 | +50 | +2.9% | 58,800 |
2020/04/22 | 1,683 | 1,725 | 1,666 | 1,695 | -41 | -2.4% | 35,400 |
2020/04/21 | 1,800 | 1,812 | 1,724 | 1,736 | -81 | -4.5% | 60,400 |
2020/04/20 | 1,813 | 1,848 | 1,811 | 1,817 | -36 | -1.9% | 49,600 |
2020/04/17 | 1,780 | 1,928 | 1,760 | 1,853 | +70 | +3.9% | 113,000 |
2020/04/16 | 1,719 | 1,792 | 1,682 | 1,783 | +52 | +3% | 74,500 |
2020/04/15 | 1,751 | 1,780 | 1,711 | 1,731 | -19 | -1.1% | 71,800 |
2020/04/14 | 1,628 | 1,755 | 1,628 | 1,750 | +108 | +6.6% | 92,900 |
2020/04/13 | 1,673 | 1,673 | 1,611 | 1,642 | +9 | +0.6% | 49,600 |
2020/04/10 | 1,656 | 1,670 | 1,586 | 1,633 | -23 | -1.4% | 41,100 |
2020/04/09 | 1,627 | 1,667 | 1,585 | 1,656 | +69 | +4.3% | 56,800 |
2020/04/08 | 1,575 | 1,625 | 1,532 | 1,587 | +12 | +0.8% | 81,300 |
2020/04/07 | 1,552 | 1,611 | 1,515 | 1,575 | +91 | +6.1% | 110,500 |
2020/04/06 | 1,396 | 1,505 | 1,366 | 1,484 | +81 | +5.8% | 79,100 |
2020/04/03 | 1,434 | 1,480 | 1,370 | 1,403 | -37 | -2.6% | 70,100 |
2020/04/02 | 1,433 | 1,500 | 1,433 | 1,440 | -53 | -3.5% | 57,900 |
2020/04/01 | 1,533 | 1,542 | 1,486 | 1,493 | -62 | -4% | 77,600 |
2020/03/31 | 1,580 | 1,611 | 1,536 | 1,555 | -19 | -1.2% | 59,300 |
2020/03/30 | 1,485 | 1,579 | 1,485 | 1,574 | +12 | +0.8% | 56,600 |
2020/03/27 | 1,600 | 1,609 | 1,505 | 1,562 | +23 | +1.5% | 76,000 |
1051~
1100
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