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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,254 | 1,260 | 1,244 | 1,244 | -21 | -1.7% | 16,700 |
| 2018/07/27 | 1,255 | 1,269 | 1,255 | 1,265 | -22 | -1.7% | 23,400 |
| 2018/07/26 | 1,278 | 1,289 | 1,276 | 1,287 | +9 | +0.7% | 18,900 |
| 2018/07/25 | 1,281 | 1,285 | 1,264 | 1,278 | +27 | +2.2% | 12,100 |
| 2018/07/24 | 1,253 | 1,254 | 1,248 | 1,251 | ±0 | ±0% | 10,500 |
| 2018/07/23 | 1,255 | 1,261 | 1,250 | 1,251 | -5 | -0.4% | 9,900 |
| 2018/07/20 | 1,265 | 1,265 | 1,245 | 1,256 | -14 | -1.1% | 12,000 |
| 2018/07/19 | 1,266 | 1,276 | 1,263 | 1,270 | -1 | -0.1% | 13,400 |
| 2018/07/18 | 1,275 | 1,290 | 1,269 | 1,271 | -4 | -0.3% | 11,400 |
| 2018/07/17 | 1,277 | 1,288 | 1,275 | 1,275 | -2 | -0.2% | 9,400 |
| 2018/07/13 | 1,266 | 1,287 | 1,266 | 1,277 | +18 | +1.4% | 20,300 |
| 2018/07/12 | 1,260 | 1,263 | 1,247 | 1,259 | +2 | +0.2% | 12,900 |
| 2018/07/11 | 1,270 | 1,270 | 1,243 | 1,257 | -13 | -1% | 13,200 |
| 2018/07/10 | 1,290 | 1,290 | 1,260 | 1,270 | +10 | +0.8% | 25,600 |
| 2018/07/09 | 1,216 | 1,260 | 1,210 | 1,260 | +44 | +3.6% | 17,000 |
| 2018/07/06 | 1,188 | 1,220 | 1,173 | 1,216 | +53 | +4.6% | 26,200 |
| 2018/07/05 | 1,199 | 1,203 | 1,159 | 1,163 | -36 | -3% | 23,500 |
| 2018/07/04 | 1,220 | 1,220 | 1,193 | 1,199 | -22 | -1.8% | 15,400 |
| 2018/07/03 | 1,256 | 1,256 | 1,210 | 1,221 | -28 | -2.2% | 20,300 |
| 2018/07/02 | 1,280 | 1,315 | 1,245 | 1,249 | -7 | -0.6% | 44,900 |
| 2018/06/29 | 1,260 | 1,269 | 1,242 | 1,256 | +6 | +0.5% | 15,300 |
| 2018/06/28 | 1,267 | 1,269 | 1,235 | 1,250 | -17 | -1.3% | 23,600 |
| 2018/06/27 | 1,295 | 1,295 | 1,237 | 1,267 | +92 | +7.8% | 60,900 |
| 2018/06/26 | 1,162 | 1,179 | 1,151 | 1,175 | ±0 | ±0% | 12,700 |
| 2018/06/25 | 1,216 | 1,216 | 1,169 | 1,175 | -22 | -1.8% | 14,500 |
| 2018/06/22 | 1,224 | 1,224 | 1,180 | 1,197 | -2 | -0.2% | 15,500 |
| 2018/06/21 | 1,238 | 1,238 | 1,180 | 1,199 | -18 | -1.5% | 17,000 |
| 2018/06/20 | 1,214 | 1,224 | 1,161 | 1,217 | +3 | +0.2% | 28,500 |
| 2018/06/19 | 1,242 | 1,242 | 1,208 | 1,214 | -29 | -2.3% | 39,800 |
| 2018/06/18 | 1,281 | 1,281 | 1,240 | 1,243 | -12 | -1% | 20,400 |
| 2018/06/15 | 1,270 | 1,270 | 1,238 | 1,255 | +7 | +0.6% | 25,600 |
| 2018/06/14 | 1,247 | 1,255 | 1,241 | 1,248 | -5 | -0.4% | 16,400 |
| 2018/06/13 | 1,256 | 1,258 | 1,232 | 1,253 | -3 | -0.2% | 16,500 |
| 2018/06/12 | 1,275 | 1,298 | 1,240 | 1,256 | -22 | -1.7% | 40,600 |
| 2018/06/11 | 1,275 | 1,286 | 1,203 | 1,278 | -72 | -5.3% | 85,900 |
| 2018/06/08 | 1,336 | 1,350 | 1,317 | 1,350 | +14 | +1% | 37,800 |
| 2018/06/07 | 1,323 | 1,337 | 1,315 | 1,336 | +21 | +1.6% | 17,800 |
| 2018/06/06 | 1,328 | 1,329 | 1,308 | 1,315 | -14 | -1.1% | 17,100 |
| 2018/06/05 | 1,319 | 1,339 | 1,310 | 1,329 | +25 | +1.9% | 16,600 |
| 2018/06/04 | 1,293 | 1,313 | 1,292 | 1,304 | +11 | +0.9% | 19,700 |
| 2018/06/01 | 1,286 | 1,302 | 1,272 | 1,293 | +10 | +0.8% | 17,100 |
| 2018/05/31 | 1,260 | 1,286 | 1,255 | 1,283 | +27 | +2.1% | 17,400 |
| 2018/05/30 | 1,260 | 1,265 | 1,252 | 1,256 | -27 | -2.1% | 15,100 |
| 2018/05/29 | 1,320 | 1,320 | 1,276 | 1,283 | -22 | -1.7% | 20,800 |
| 2018/05/28 | 1,313 | 1,323 | 1,301 | 1,305 | -13 | -1% | 13,700 |
| 2018/05/25 | 1,335 | 1,341 | 1,312 | 1,318 | -20 | -1.5% | 15,800 |
| 2018/05/24 | 1,350 | 1,350 | 1,324 | 1,338 | -7 | -0.5% | 12,600 |
| 2018/05/23 | 1,349 | 1,349 | 1,335 | 1,345 | -5 | -0.4% | 9,500 |
| 2018/05/22 | 1,346 | 1,350 | 1,340 | 1,350 | +8 | +0.6% | 12,000 |
| 2018/05/21 | 1,350 | 1,350 | 1,332 | 1,342 | +2 | +0.1% | 12,400 |
1501～
1550
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
