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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 2018/10/11 | 1,227 | 1,283 | 1,210 | 1,250 | -97 | -7.2% | 62,400 |
| 2018/10/10 | 1,361 | 1,362 | 1,326 | 1,347 | +4 | +0.3% | 16,700 |
| 2018/10/09 | 1,405 | 1,405 | 1,342 | 1,343 | -62 | -4.4% | 34,200 |
| 2018/10/05 | 1,395 | 1,412 | 1,371 | 1,405 | +7 | +0.5% | 24,500 |
| 2018/10/04 | 1,399 | 1,421 | 1,385 | 1,398 | +11 | +0.8% | 37,800 |
| 2018/10/03 | 1,465 | 1,465 | 1,381 | 1,387 | -64 | -4.4% | 66,100 |
| 2018/10/02 | 1,414 | 1,488 | 1,414 | 1,451 | +37 | +2.6% | 132,100 |
| 2018/10/01 | 1,374 | 1,435 | 1,374 | 1,414 | +46 | +3.4% | 84,800 |
1451～
1500
件表示中 / 5757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 | 296,800円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94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 |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 井関農 | 97,400円 | +0.1% | -52.2% | 3.08% | - | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 鈴茂器工 | 169,400円 | +10.0% | +27.8% | 1.95% | 16.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
