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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 2,008 | 2,011 | 1,962 | 1,994 | -6 | -0.3% | 74,200 |
2020/01/09 | 1,980 | 2,016 | 1,953 | 2,000 | +37 | +1.9% | 180,700 |
2020/01/08 | 2,016 | 2,016 | 1,902 | 1,963 | -76 | -3.7% | 168,300 |
2020/01/07 | 2,040 | 2,067 | 1,980 | 2,039 | -16 | -0.8% | 228,000 |
2020/01/06 | 1,970 | 2,080 | 1,943 | 2,055 | +8 | +0.4% | 244,900 |
2019/12/30 | 2,060 | 2,190 | 1,975 | 2,047 | +20 | +1% | 756,900 |
2019/12/27 | 1,830 | 2,054 | 1,790 | 2,027 | +266 | +15.1% | 1,582,100 |
2019/12/26 | 1,799 | 1,925 | 1,715 | 1,761 | +93 | +5.6% | 1,643,500 |
2019/12/25 | 1,551 | 1,668 | 1,551 | 1,668 | +300 | +21.9% | 611,700 |
2019/12/24 | 1,391 | 1,398 | 1,348 | 1,368 | -32 | -2.3% | 47,600 |
2019/12/23 | 1,425 | 1,430 | 1,392 | 1,400 | -27 | -1.9% | 53,800 |
2019/12/20 | 1,448 | 1,448 | 1,402 | 1,427 | +9 | +0.6% | 73,500 |
2019/12/19 | 1,430 | 1,435 | 1,395 | 1,418 | -4 | -0.3% | 40,800 |
2019/12/18 | 1,470 | 1,470 | 1,390 | 1,422 | -52 | -3.5% | 127,100 |
2019/12/17 | 1,400 | 1,504 | 1,398 | 1,474 | +36 | +2.5% | 209,500 |
2019/12/16 | 1,310 | 1,444 | 1,305 | 1,438 | +165 | +13% | 304,000 |
2019/12/13 | 1,270 | 1,294 | 1,239 | 1,273 | +37 | +3% | 111,200 |
2019/12/12 | 1,244 | 1,244 | 1,205 | 1,236 | -3 | -0.2% | 59,100 |
2019/12/11 | 1,280 | 1,280 | 1,212 | 1,239 | +12 | +1% | 169,600 |
2019/12/10 | 1,199 | 1,252 | 1,185 | 1,227 | +32 | +2.7% | 74,800 |
2019/12/09 | 1,212 | 1,215 | 1,187 | 1,195 | ±0 | ±0% | 30,900 |
2019/12/06 | 1,170 | 1,195 | 1,164 | 1,195 | +22 | +1.9% | 25,600 |
2019/12/05 | 1,198 | 1,208 | 1,172 | 1,173 | -25 | -2.1% | 23,300 |
2019/12/04 | 1,199 | 1,217 | 1,184 | 1,198 | -14 | -1.2% | 40,700 |
2019/12/03 | 1,200 | 1,215 | 1,181 | 1,212 | -4 | -0.3% | 22,900 |
2019/12/02 | 1,188 | 1,224 | 1,188 | 1,216 | +33 | +2.8% | 29,200 |
2019/11/29 | 1,196 | 1,225 | 1,161 | 1,183 | ±0 | ±0% | 40,600 |
2019/11/28 | 1,200 | 1,218 | 1,170 | 1,183 | -12 | -1% | 42,100 |
2019/11/27 | 1,170 | 1,197 | 1,155 | 1,195 | +47 | +4.1% | 57,400 |
2019/11/26 | 1,133 | 1,173 | 1,133 | 1,148 | +12 | +1.1% | 53,900 |
2019/11/25 | 1,128 | 1,153 | 1,122 | 1,136 | +23 | +2.1% | 31,000 |
2019/11/22 | 1,114 | 1,129 | 1,100 | 1,113 | +1 | +0.1% | 20,900 |
2019/11/21 | 1,132 | 1,133 | 1,080 | 1,112 | -20 | -1.8% | 30,600 |
2019/11/20 | 1,115 | 1,133 | 1,099 | 1,132 | +2 | +0.2% | 24,000 |
2019/11/19 | 1,135 | 1,138 | 1,120 | 1,130 | -3 | -0.3% | 16,500 |
2019/11/18 | 1,121 | 1,138 | 1,109 | 1,133 | +20 | +1.8% | 18,800 |
2019/11/15 | 1,061 | 1,134 | 1,046 | 1,113 | +53 | +5% | 57,700 |
2019/11/14 | 1,092 | 1,092 | 1,060 | 1,060 | -32 | -2.9% | 23,500 |
2019/11/13 | 1,099 | 1,101 | 1,077 | 1,092 | -7 | -0.6% | 13,200 |
2019/11/12 | 1,091 | 1,119 | 1,085 | 1,099 | +1 | +0.1% | 28,300 |
2019/11/11 | 1,127 | 1,135 | 1,092 | 1,098 | -29 | -2.6% | 24,800 |
2019/11/08 | 1,150 | 1,150 | 1,119 | 1,127 | -7 | -0.6% | 26,500 |
2019/11/07 | 1,145 | 1,145 | 1,125 | 1,134 | -11 | -1% | 13,700 |
2019/11/06 | 1,125 | 1,147 | 1,105 | 1,145 | +18 | +1.6% | 28,500 |
2019/11/05 | 1,133 | 1,148 | 1,113 | 1,127 | +14 | +1.3% | 38,600 |
2019/11/01 | 1,068 | 1,113 | 1,060 | 1,113 | +46 | +4.3% | 37,600 |
2019/10/31 | 1,098 | 1,111 | 1,060 | 1,067 | -31 | -2.8% | 49,400 |
2019/10/30 | 1,127 | 1,128 | 1,091 | 1,098 | -29 | -2.6% | 51,100 |
2019/10/29 | 1,156 | 1,159 | 1,107 | 1,127 | -23 | -2% | 74,400 |
2019/10/28 | 1,169 | 1,172 | 1,138 | 1,150 | +11 | +1% | 105,500 |
1151~
1200
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