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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,223 | 1,223 | 1,147 | 1,156 | -74 | -6% | 26,200 |
2018/03/02 | 1,234 | 1,238 | 1,218 | 1,230 | -41 | -3.2% | 17,800 |
2018/03/01 | 1,260 | 1,280 | 1,250 | 1,271 | +3 | +0.2% | 33,900 |
2018/02/28 | 1,268 | 1,277 | 1,260 | 1,268 | ±0 | ±0% | 18,000 |
2018/02/27 | 1,280 | 1,280 | 1,254 | 1,268 | -1 | -0.1% | 8,700 |
2018/02/26 | 1,280 | 1,280 | 1,259 | 1,269 | +17 | +1.4% | 9,300 |
2018/02/23 | 1,256 | 1,260 | 1,229 | 1,252 | -12 | -0.9% | 9,400 |
2018/02/22 | 1,260 | 1,264 | 1,240 | 1,264 | +4 | +0.3% | 8,900 |
2018/02/21 | 1,283 | 1,283 | 1,243 | 1,260 | -4 | -0.3% | 11,800 |
2018/02/20 | 1,244 | 1,273 | 1,231 | 1,264 | +24 | +1.9% | 15,200 |
2018/02/19 | 1,230 | 1,244 | 1,214 | 1,240 | +41 | +3.4% | 21,700 |
2018/02/16 | 1,230 | 1,230 | 1,191 | 1,199 | +20 | +1.7% | 16,900 |
2018/02/15 | 1,180 | 1,189 | 1,160 | 1,179 | +19 | +1.6% | 22,100 |
2018/02/14 | 1,200 | 1,211 | 1,141 | 1,160 | -36 | -3% | 23,500 |
2018/02/13 | 1,255 | 1,272 | 1,191 | 1,196 | -12 | -1% | 34,700 |
2018/02/09 | 1,171 | 1,210 | 1,161 | 1,208 | -18 | -1.5% | 24,500 |
2018/02/08 | 1,261 | 1,261 | 1,219 | 1,226 | +5 | +0.4% | 21,000 |
2018/02/07 | 1,385 | 1,389 | 1,219 | 1,221 | +34 | +2.9% | 64,500 |
2018/02/06 | 1,145 | 1,197 | 1,140 | 1,187 | -108 | -8.3% | 57,200 |
2018/02/05 | 1,302 | 1,307 | 1,275 | 1,295 | -42 | -3.1% | 42,600 |
2018/02/02 | 1,364 | 1,364 | 1,331 | 1,337 | -32 | -2.3% | 17,900 |
2018/02/01 | 1,337 | 1,378 | 1,335 | 1,369 | +32 | +2.4% | 18,700 |
2018/01/31 | 1,378 | 1,379 | 1,334 | 1,337 | -41 | -3% | 40,400 |
2018/01/30 | 1,399 | 1,404 | 1,366 | 1,378 | -22 | -1.6% | 44,100 |
2018/01/29 | 1,370 | 1,440 | 1,369 | 1,400 | +47 | +3.5% | 105,200 |
2018/01/26 | 1,358 | 1,404 | 1,353 | 1,353 | -9 | -0.7% | 94,800 |
2018/01/25 | 1,403 | 1,407 | 1,354 | 1,362 | -48 | -3.4% | 80,400 |
2018/01/24 | 1,429 | 1,431 | 1,402 | 1,410 | -19 | -1.3% | 62,400 |
2018/01/23 | 1,427 | 1,443 | 1,427 | 1,429 | +2 | +0.1% | 70,100 |
2018/01/22 | 1,429 | 1,437 | 1,420 | 1,427 | ±0 | ±0% | 51,200 |
2018/01/19 | 1,460 | 1,465 | 1,419 | 1,427 | -26 | -1.8% | 61,200 |
2018/01/18 | 1,405 | 1,478 | 1,403 | 1,453 | +57 | +4.1% | 118,700 |
2018/01/17 | 1,376 | 1,399 | 1,372 | 1,396 | +20 | +1.5% | 52,800 |
2018/01/16 | 1,393 | 1,396 | 1,371 | 1,376 | -31 | -2.2% | 53,900 |
2018/01/15 | 1,412 | 1,412 | 1,400 | 1,407 | +1 | +0.1% | 31,900 |
2018/01/12 | 1,429 | 1,429 | 1,404 | 1,406 | -18 | -1.3% | 41,800 |
2018/01/11 | 1,430 | 1,433 | 1,420 | 1,424 | -13 | -0.9% | 46,200 |
2018/01/10 | 1,440 | 1,452 | 1,436 | 1,437 | -7 | -0.5% | 40,900 |
2018/01/09 | 1,442 | 1,446 | 1,428 | 1,444 | +4 | +0.3% | 34,900 |
2018/01/05 | 1,425 | 1,446 | 1,420 | 1,440 | +14 | +1% | 29,900 |
2018/01/04 | 1,446 | 1,446 | 1,421 | 1,426 | +10 | +0.7% | 45,100 |
2017/12/29 | 1,446 | 1,446 | 1,407 | 1,416 | -29 | -2% | 44,600 |
2017/12/28 | 1,443 | 1,483 | 1,435 | 1,445 | +4 | +0.3% | 61,300 |
2017/12/27 | 1,406 | 1,444 | 1,403 | 1,441 | +26 | +1.8% | 37,300 |
2017/12/26 | 1,410 | 1,466 | 1,408 | 1,415 | +17 | +1.2% | 61,100 |
2017/12/25 | 1,362 | 1,399 | 1,362 | 1,398 | +45 | +3.3% | 35,200 |
2017/12/22 | 1,380 | 1,387 | 1,351 | 1,353 | -17 | -1.2% | 27,000 |
2017/12/21 | 1,350 | 1,376 | 1,322 | 1,370 | +15 | +1.1% | 35,200 |
2017/12/20 | 1,340 | 1,358 | 1,330 | 1,355 | +22 | +1.7% | 21,300 |
2017/12/19 | 1,373 | 1,390 | 1,331 | 1,333 | -25 | -1.8% | 29,400 |
1601~
1650
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