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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 850 | 851 | 786 | 806 | -48 | -5.6% | 94,700 |
2018/12/20 | 887 | 887 | 830 | 854 | -38 | -4.3% | 93,600 |
2018/12/19 | 908 | 908 | 870 | 892 | ±0 | ±0% | 37,000 |
2018/12/18 | 900 | 913 | 888 | 892 | -35 | -3.8% | 57,700 |
2018/12/17 | 950 | 969 | 921 | 927 | -37 | -3.8% | 57,800 |
2018/12/14 | 984 | 984 | 958 | 964 | -17 | -1.7% | 65,200 |
2018/12/13 | 1,003 | 1,015 | 972 | 981 | -7 | -0.7% | 74,900 |
2018/12/12 | 980 | 995 | 976 | 988 | +12 | +1.2% | 96,500 |
2018/12/11 | 1,036 | 1,061 | 976 | 976 | -298 | -23.4% | 317,600 |
2018/12/10 | 1,201 | 1,288 | 1,188 | 1,274 | +65 | +5.4% | 81,100 |
2018/12/07 | 1,205 | 1,237 | 1,203 | 1,209 | +11 | +0.9% | 43,100 |
2018/12/06 | 1,250 | 1,250 | 1,184 | 1,198 | -67 | -5.3% | 51,000 |
2018/12/05 | 1,277 | 1,281 | 1,244 | 1,265 | -37 | -2.8% | 29,100 |
2018/12/04 | 1,336 | 1,352 | 1,290 | 1,302 | -30 | -2.3% | 33,700 |
2018/12/03 | 1,315 | 1,363 | 1,315 | 1,332 | +22 | +1.7% | 51,900 |
2018/11/30 | 1,286 | 1,319 | 1,281 | 1,310 | +15 | +1.2% | 13,900 |
2018/11/29 | 1,330 | 1,330 | 1,284 | 1,295 | -26 | -2% | 19,800 |
2018/11/28 | 1,260 | 1,321 | 1,252 | 1,321 | +62 | +4.9% | 57,000 |
2018/11/27 | 1,293 | 1,293 | 1,250 | 1,259 | -4 | -0.3% | 13,100 |
2018/11/26 | 1,241 | 1,263 | 1,235 | 1,263 | +16 | +1.3% | 27,000 |
2018/11/22 | 1,250 | 1,265 | 1,204 | 1,247 | +19 | +1.5% | 46,400 |
2018/11/21 | 1,137 | 1,228 | 1,137 | 1,228 | +76 | +6.6% | 47,300 |
2018/11/20 | 1,151 | 1,156 | 1,129 | 1,152 | -10 | -0.9% | 16,500 |
2018/11/19 | 1,143 | 1,166 | 1,134 | 1,162 | +15 | +1.3% | 14,000 |
2018/11/16 | 1,178 | 1,178 | 1,137 | 1,147 | -32 | -2.7% | 20,000 |
2018/11/15 | 1,181 | 1,189 | 1,169 | 1,179 | +23 | +2% | 10,200 |
2018/11/14 | 1,171 | 1,196 | 1,152 | 1,156 | -10 | -0.9% | 20,000 |
2018/11/13 | 1,159 | 1,171 | 1,143 | 1,166 | -28 | -2.3% | 23,200 |
2018/11/12 | 1,216 | 1,218 | 1,179 | 1,194 | -9 | -0.7% | 11,800 |
2018/11/09 | 1,203 | 1,206 | 1,175 | 1,203 | -10 | -0.8% | 14,600 |
2018/11/08 | 1,172 | 1,239 | 1,172 | 1,213 | +71 | +6.2% | 36,000 |
2018/11/07 | 1,152 | 1,167 | 1,133 | 1,142 | +8 | +0.7% | 21,900 |
2018/11/06 | 1,164 | 1,167 | 1,131 | 1,134 | -23 | -2% | 17,400 |
2018/11/05 | 1,166 | 1,174 | 1,155 | 1,157 | -31 | -2.6% | 16,600 |
2018/11/02 | 1,194 | 1,199 | 1,179 | 1,188 | +14 | +1.2% | 26,500 |
2018/11/01 | 1,198 | 1,205 | 1,169 | 1,174 | -24 | -2% | 21,800 |
2018/10/31 | 1,221 | 1,227 | 1,160 | 1,198 | +7 | +0.6% | 39,500 |
2018/10/30 | 1,070 | 1,199 | 1,044 | 1,191 | +103 | +9.5% | 62,800 |
2018/10/29 | 1,105 | 1,131 | 1,087 | 1,088 | -26 | -2.3% | 18,900 |
2018/10/26 | 1,196 | 1,196 | 1,083 | 1,114 | -56 | -4.8% | 52,800 |
2018/10/25 | 1,206 | 1,206 | 1,163 | 1,170 | -66 | -5.3% | 40,700 |
2018/10/24 | 1,231 | 1,250 | 1,202 | 1,236 | ±0 | ±0% | 25,100 |
2018/10/23 | 1,270 | 1,272 | 1,235 | 1,236 | -37 | -2.9% | 23,900 |
2018/10/22 | 1,258 | 1,283 | 1,243 | 1,273 | -4 | -0.3% | 23,400 |
2018/10/19 | 1,268 | 1,290 | 1,258 | 1,277 | -20 | -1.5% | 11,500 |
2018/10/18 | 1,298 | 1,332 | 1,294 | 1,297 | -3 | -0.2% | 24,900 |
2018/10/17 | 1,301 | 1,303 | 1,281 | 1,300 | +29 | +2.3% | 26,500 |
2018/10/16 | 1,272 | 1,283 | 1,224 | 1,271 | +1 | +0.1% | 35,000 |
2018/10/15 | 1,348 | 1,348 | 1,268 | 1,270 | -21 | -1.6% | 40,200 |
2018/10/12 | 1,250 | 1,294 | 1,228 | 1,291 | +41 | +3.3% | 25,500 |
1401~
1450
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