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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,620 | 1,629 | 1,513 | 1,539 | -131 | -7.8% | 68,100 |
2020/03/25 | 1,685 | 1,689 | 1,600 | 1,670 | +85 | +5.4% | 60,000 |
2020/03/24 | 1,657 | 1,657 | 1,545 | 1,585 | +48 | +3.1% | 61,800 |
2020/03/23 | 1,465 | 1,549 | 1,403 | 1,537 | +87 | +6% | 69,700 |
2020/03/19 | 1,499 | 1,515 | 1,390 | 1,450 | ±0 | ±0% | 66,200 |
2020/03/18 | 1,489 | 1,535 | 1,450 | 1,450 | -10 | -0.7% | 102,700 |
2020/03/17 | 1,306 | 1,500 | 1,275 | 1,460 | +94 | +6.9% | 169,200 |
2020/03/16 | 1,360 | 1,500 | 1,342 | 1,366 | +24 | +1.8% | 82,700 |
2020/03/13 | 1,197 | 1,392 | 1,160 | 1,342 | -5 | -0.4% | 161,400 |
2020/03/12 | 1,362 | 1,477 | 1,337 | 1,347 | -105 | -7.2% | 127,700 |
2020/03/11 | 1,585 | 1,606 | 1,445 | 1,452 | -106 | -6.8% | 92,800 |
2020/03/10 | 1,355 | 1,595 | 1,350 | 1,558 | +74 | +5% | 168,500 |
2020/03/09 | 1,593 | 1,593 | 1,446 | 1,484 | -146 | -9% | 116,200 |
2020/03/06 | 1,670 | 1,710 | 1,618 | 1,630 | -80 | -4.7% | 90,900 |
2020/03/05 | 1,780 | 1,810 | 1,710 | 1,710 | -22 | -1.3% | 118,000 |
2020/03/04 | 1,710 | 1,869 | 1,661 | 1,732 | -18 | -1% | 255,200 |
2020/03/03 | 2,019 | 2,020 | 1,746 | 1,750 | +91 | +5.5% | 314,100 |
2020/03/02 | 1,579 | 1,714 | 1,543 | 1,659 | +189 | +12.9% | 110,800 |
2020/02/28 | 1,479 | 1,556 | 1,445 | 1,470 | -169 | -10.3% | 146,600 |
2020/02/27 | 1,759 | 1,759 | 1,638 | 1,639 | -120 | -6.8% | 72,500 |
2020/02/26 | 1,742 | 1,777 | 1,703 | 1,759 | -29 | -1.6% | 73,000 |
2020/02/25 | 1,770 | 1,877 | 1,765 | 1,788 | -98 | -5.2% | 84,100 |
2020/02/21 | 1,882 | 1,957 | 1,880 | 1,886 | -34 | -1.8% | 69,500 |
2020/02/20 | 2,016 | 2,016 | 1,903 | 1,920 | -46 | -2.3% | 40,200 |
2020/02/19 | 1,906 | 1,978 | 1,906 | 1,966 | +100 | +5.4% | 52,600 |
2020/02/18 | 1,973 | 1,973 | 1,860 | 1,866 | -134 | -6.7% | 91,900 |
2020/02/17 | 2,031 | 2,031 | 1,960 | 2,000 | -52 | -2.5% | 50,800 |
2020/02/14 | 2,070 | 2,092 | 2,026 | 2,052 | -18 | -0.9% | 62,900 |
2020/02/13 | 2,094 | 2,098 | 2,045 | 2,070 | +1 | ±0% | 36,500 |
2020/02/12 | 2,033 | 2,090 | 1,995 | 2,069 | +76 | +3.8% | 58,700 |
2020/02/10 | 1,958 | 2,064 | 1,919 | 1,993 | -3 | -0.2% | 72,200 |
2020/02/07 | 2,032 | 2,071 | 1,995 | 1,996 | -66 | -3.2% | 62,000 |
2020/02/06 | 2,064 | 2,080 | 2,010 | 2,062 | +48 | +2.4% | 67,400 |
2020/02/05 | 2,097 | 2,120 | 2,007 | 2,014 | -49 | -2.4% | 104,200 |
2020/02/04 | 1,991 | 2,070 | 1,950 | 2,063 | +81 | +4.1% | 77,800 |
2020/02/03 | 1,911 | 2,010 | 1,889 | 1,982 | -59 | -2.9% | 92,500 |
2020/01/31 | 1,966 | 2,092 | 1,966 | 2,041 | +48 | +2.4% | 105,000 |
2020/01/30 | 2,060 | 2,096 | 1,933 | 1,993 | -77 | -3.7% | 194,500 |
2020/01/29 | 2,160 | 2,199 | 2,054 | 2,070 | -74 | -3.5% | 162,000 |
2020/01/28 | 2,046 | 2,169 | 2,040 | 2,144 | +23 | +1.1% | 147,500 |
2020/01/27 | 2,151 | 2,210 | 2,113 | 2,121 | -116 | -5.2% | 204,700 |
2020/01/24 | 2,231 | 2,280 | 2,181 | 2,237 | +56 | +2.6% | 277,700 |
2020/01/23 | 2,172 | 2,299 | 2,146 | 2,181 | -12 | -0.5% | 488,900 |
2020/01/22 | 2,070 | 2,199 | 2,033 | 2,193 | +114 | +5.5% | 397,300 |
2020/01/21 | 2,129 | 2,130 | 2,047 | 2,079 | -43 | -2% | 204,900 |
2020/01/20 | 2,030 | 2,164 | 2,027 | 2,122 | +183 | +9.4% | 663,700 |
2020/01/17 | 1,839 | 1,968 | 1,828 | 1,939 | +126 | +6.9% | 202,500 |
2020/01/16 | 1,867 | 1,867 | 1,796 | 1,813 | -54 | -2.9% | 107,400 |
2020/01/15 | 1,900 | 1,900 | 1,820 | 1,867 | -57 | -3% | 128,600 |
2020/01/14 | 1,971 | 1,995 | 1,909 | 1,924 | -70 | -3.5% | 136,600 |
1101~
1150
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