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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
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
