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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,315 | 1,315 | 1,241 | 1,251 | -68 | -5.2% | 38,200 |
| 2017/12/05 | 1,261 | 1,320 | 1,227 | 1,319 | +44 | +3.5% | 51,800 |
| 2017/12/04 | 1,270 | 1,297 | 1,262 | 1,275 | +24 | +1.9% | 24,700 |
| 2017/12/01 | 1,291 | 1,334 | 1,250 | 1,251 | -36 | -2.8% | 91,500 |
| 2017/11/30 | 1,300 | 1,309 | 1,211 | 1,287 | -19 | -1.5% | 127,500 |
| 2017/11/29 | 1,226 | 1,319 | 1,209 | 1,306 | +80 | +6.5% | 170,000 |
| 2017/11/28 | 1,220 | 1,226 | 1,182 | 1,226 | +3 | +0.2% | 44,100 |
| 2017/11/27 | 1,203 | 1,226 | 1,179 | 1,223 | +43 | +3.6% | 63,300 |
| 2017/11/24 | 1,145 | 1,184 | 1,143 | 1,180 | +35 | +3.1% | 25,900 |
| 2017/11/22 | 1,190 | 1,199 | 1,143 | 1,145 | -45 | -3.8% | 45,800 |
| 2017/11/21 | 1,223 | 1,223 | 1,186 | 1,190 | -29 | -2.4% | 45,900 |
| 2017/11/20 | 1,146 | 1,222 | 1,144 | 1,219 | +69 | +6% | 50,800 |
| 2017/11/17 | 1,179 | 1,187 | 1,145 | 1,150 | -22 | -1.9% | 28,500 |
| 2017/11/16 | 1,185 | 1,210 | 1,163 | 1,172 | -24 | -2% | 52,000 |
| 2017/11/15 | 1,199 | 1,223 | 1,185 | 1,196 | -27 | -2.2% | 56,900 |
| 2017/11/14 | 1,170 | 1,226 | 1,144 | 1,223 | +97 | +8.6% | 130,100 |
| 2017/11/13 | 1,160 | 1,179 | 1,126 | 1,126 | -28 | -2.4% | 21,800 |
| 2017/11/10 | 1,142 | 1,155 | 1,123 | 1,154 | +18 | +1.6% | 56,100 |
| 2017/11/09 | 1,083 | 1,140 | 1,077 | 1,136 | +55 | +5.1% | 45,000 |
| 2017/11/08 | 1,090 | 1,091 | 1,080 | 1,081 | -8 | -0.7% | 8,900 |
| 2017/11/07 | 1,080 | 1,095 | 1,080 | 1,089 | -2 | -0.2% | 16,900 |
| 2017/11/06 | 1,110 | 1,113 | 1,078 | 1,091 | -27 | -2.4% | 32,200 |
| 2017/11/02 | 1,132 | 1,132 | 1,108 | 1,118 | -20 | -1.8% | 19,900 |
| 2017/11/01 | 1,150 | 1,158 | 1,135 | 1,138 | -4 | -0.4% | 34,600 |
| 2017/10/31 | 1,120 | 1,146 | 1,106 | 1,142 | +22 | +2% | 39,900 |
| 2017/10/30 | 1,135 | 1,138 | 1,104 | 1,120 | -12 | -1.1% | 52,400 |
| 2017/10/27 | 1,121 | 1,139 | 1,121 | 1,132 | +16 | +1.4% | 25,900 |
| 2017/10/26 | 1,144 | 1,182 | 1,113 | 1,116 | +1 | +0.1% | 98,900 |
| 2017/10/25 | 1,126 | 1,128 | 1,072 | 1,115 | +18 | +1.6% | 90,100 |
| 2017/10/24 | 1,050 | 1,237 | 1,050 | 1,097 | +47 | +4.5% | 300,200 |
| 2017/10/23 | 1,044 | 1,050 | 1,044 | 1,050 | +11 | +1.1% | 25,600 |
| 2017/10/20 | 1,042 | 1,044 | 1,036 | 1,039 | -3 | -0.3% | 22,100 |
| 2017/10/19 | 1,045 | 1,045 | 1,039 | 1,042 | +2 | +0.2% | 22,000 |
| 2017/10/18 | 1,040 | 1,045 | 1,035 | 1,040 | +9 | +0.9% | 31,900 |
| 2017/10/17 | 1,012 | 1,037 | 1,009 | 1,031 | +20 | +2% | 30,000 |
| 2017/10/16 | 1,002 | 1,011 | 1,001 | 1,011 | +10 | +1% | 13,500 |
| 2017/10/13 | 1,006 | 1,010 | 1,000 | 1,001 | -6 | -0.6% | 16,700 |
| 2017/10/12 | 1,006 | 1,011 | 1,006 | 1,007 | +1 | +0.1% | 8,200 |
| 2017/10/11 | 1,020 | 1,020 | 1,006 | 1,006 | -14 | -1.4% | 8,900 |
| 2017/10/10 | 1,026 | 1,027 | 1,020 | 1,020 | -6 | -0.6% | 11,700 |
| 2017/10/06 | 1,029 | 1,029 | 1,025 | 1,026 | -2 | -0.2% | 13,400 |
| 2017/10/05 | 1,027 | 1,028 | 1,025 | 1,028 | ±0 | ±0% | 8,500 |
| 2017/10/04 | 1,030 | 1,030 | 1,025 | 1,028 | -2 | -0.2% | 23,600 |
| 2017/10/03 | 1,030 | 1,034 | 1,023 | 1,030 | +5 | +0.5% | 31,300 |
| 2017/10/02 | 1,001 | 1,025 | 1,001 | 1,025 | +20 | +2% | 27,300 |
| 2017/09/29 | 1,000 | 1,008 | 999 | 1,005 | -5 | -0.5% | 15,000 |
| 2017/09/28 | 1,007 | 1,010 | 992 | 1,010 | +3 | +0.3% | 21,700 |
| 2017/09/27 | 1,000 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 27,700 |
| 2017/09/26 | 990 | 1,000 | 984 | 1,000 | +18 | +1.8% | 33,700 |
| 2017/09/25 | 975 | 984 | 971 | 982 | +11 | +1.1% | 25,800 |
1701～
1750
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
