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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,322 | 1,342 | 1,310 | 1,340 | +25 | +1.9% | 25,300 |
2018/05/17 | 1,311 | 1,322 | 1,308 | 1,315 | +5 | +0.4% | 13,000 |
2018/05/16 | 1,321 | 1,321 | 1,306 | 1,310 | -11 | -0.8% | 4,700 |
2018/05/15 | 1,320 | 1,321 | 1,306 | 1,321 | +7 | +0.5% | 9,200 |
2018/05/14 | 1,303 | 1,314 | 1,280 | 1,314 | +14 | +1.1% | 11,600 |
2018/05/11 | 1,329 | 1,329 | 1,275 | 1,300 | -3 | -0.2% | 33,500 |
2018/05/10 | 1,294 | 1,305 | 1,287 | 1,303 | +16 | +1.2% | 15,200 |
2018/05/09 | 1,281 | 1,300 | 1,274 | 1,287 | +1 | +0.1% | 17,900 |
2018/05/08 | 1,267 | 1,296 | 1,265 | 1,286 | +23 | +1.8% | 14,100 |
2018/05/07 | 1,269 | 1,269 | 1,258 | 1,263 | +4 | +0.3% | 7,800 |
2018/05/02 | 1,256 | 1,261 | 1,255 | 1,259 | +12 | +1% | 6,900 |
2018/05/01 | 1,262 | 1,262 | 1,243 | 1,247 | -15 | -1.2% | 12,500 |
2018/04/27 | 1,272 | 1,276 | 1,246 | 1,262 | -10 | -0.8% | 19,500 |
2018/04/26 | 1,279 | 1,292 | 1,262 | 1,272 | +2 | +0.2% | 19,300 |
2018/04/25 | 1,262 | 1,279 | 1,254 | 1,270 | +2 | +0.2% | 11,500 |
2018/04/24 | 1,268 | 1,274 | 1,260 | 1,268 | ±0 | ±0% | 16,800 |
2018/04/23 | 1,278 | 1,280 | 1,258 | 1,268 | -9 | -0.7% | 16,000 |
2018/04/20 | 1,274 | 1,277 | 1,255 | 1,277 | +13 | +1% | 15,300 |
2018/04/19 | 1,273 | 1,388 | 1,253 | 1,264 | -6 | -0.5% | 106,500 |
2018/04/18 | 1,262 | 1,286 | 1,255 | 1,270 | +18 | +1.4% | 14,700 |
2018/04/17 | 1,350 | 1,371 | 1,238 | 1,252 | -47 | -3.6% | 109,000 |
2018/04/16 | 1,275 | 1,333 | 1,270 | 1,299 | +23 | +1.8% | 30,100 |
2018/04/13 | 1,253 | 1,288 | 1,247 | 1,276 | +56 | +4.6% | 28,400 |
2018/04/12 | 1,224 | 1,244 | 1,217 | 1,220 | -14 | -1.1% | 14,400 |
2018/04/11 | 1,227 | 1,277 | 1,227 | 1,234 | +19 | +1.6% | 19,700 |
2018/04/10 | 1,221 | 1,238 | 1,201 | 1,215 | -14 | -1.1% | 30,400 |
2018/04/09 | 1,257 | 1,257 | 1,213 | 1,229 | -34 | -2.7% | 40,100 |
2018/04/06 | 1,277 | 1,282 | 1,261 | 1,263 | -24 | -1.9% | 28,900 |
2018/04/05 | 1,291 | 1,305 | 1,279 | 1,287 | -1 | -0.1% | 25,000 |
2018/04/04 | 1,300 | 1,318 | 1,280 | 1,288 | ±0 | ±0% | 21,700 |
2018/04/03 | 1,277 | 1,296 | 1,262 | 1,288 | -12 | -0.9% | 15,900 |
2018/04/02 | 1,328 | 1,335 | 1,299 | 1,300 | -19 | -1.4% | 17,200 |
2018/03/30 | 1,308 | 1,335 | 1,307 | 1,319 | +21 | +1.6% | 20,400 |
2018/03/29 | 1,301 | 1,360 | 1,280 | 1,298 | +11 | +0.9% | 37,600 |
2018/03/28 | 1,268 | 1,308 | 1,257 | 1,287 | +19 | +1.5% | 28,500 |
2018/03/27 | 1,291 | 1,296 | 1,263 | 1,268 | +7 | +0.6% | 30,300 |
2018/03/26 | 1,203 | 1,262 | 1,198 | 1,261 | +27 | +2.2% | 61,500 |
2018/03/23 | 1,251 | 1,261 | 1,227 | 1,234 | -93 | -7% | 77,400 |
2018/03/22 | 1,323 | 1,337 | 1,302 | 1,327 | -20 | -1.5% | 29,100 |
2018/03/20 | 1,355 | 1,355 | 1,303 | 1,347 | -19 | -1.4% | 40,300 |
2018/03/19 | 1,420 | 1,422 | 1,292 | 1,366 | -79 | -5.5% | 77,800 |
2018/03/16 | 1,423 | 1,445 | 1,382 | 1,445 | +19 | +1.3% | 75,000 |
2018/03/15 | 1,430 | 1,430 | 1,353 | 1,426 | -22 | -1.5% | 111,200 |
2018/03/14 | 1,333 | 1,450 | 1,333 | 1,448 | +100 | +7.4% | 202,500 |
2018/03/13 | 1,350 | 1,359 | 1,283 | 1,348 | +9 | +0.7% | 135,200 |
2018/03/12 | 1,486 | 1,486 | 1,313 | 1,339 | +93 | +7.5% | 548,100 |
2018/03/09 | 1,220 | 1,255 | 1,200 | 1,246 | +49 | +4.1% | 34,600 |
2018/03/08 | 1,195 | 1,197 | 1,173 | 1,197 | +25 | +2.1% | 18,800 |
2018/03/07 | 1,200 | 1,203 | 1,165 | 1,172 | -32 | -2.7% | 16,500 |
2018/03/06 | 1,183 | 1,210 | 1,156 | 1,204 | +48 | +4.2% | 24,600 |
1551~
1600
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