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 |
---|---|---|---|---|---|---|---|
2017/02/27 | 1,031 | 1,033 | 1,015 | 1,016 | -27 | -2.6% | 44,300 |
2017/02/24 | 1,042 | 1,053 | 1,037 | 1,043 | +2 | +0.2% | 26,700 |
2017/02/23 | 1,050 | 1,059 | 1,038 | 1,041 | -9 | -0.9% | 45,900 |
2017/02/22 | 1,060 | 1,070 | 1,033 | 1,050 | -84 | -7.4% | 126,000 |
2017/02/21 | 1,135 | 1,140 | 1,128 | 1,134 | -2 | -0.2% | 10,200 |
2017/02/20 | 1,126 | 1,140 | 1,118 | 1,136 | +5 | +0.4% | 13,200 |
2017/02/17 | 1,140 | 1,140 | 1,115 | 1,131 | -6 | -0.5% | 14,400 |
2017/02/16 | 1,117 | 1,139 | 1,115 | 1,137 | +22 | +2% | 31,800 |
2017/02/15 | 1,111 | 1,119 | 1,108 | 1,115 | +16 | +1.5% | 19,200 |
2017/02/14 | 1,101 | 1,118 | 1,098 | 1,099 | ±0 | ±0% | 23,900 |
2017/02/13 | 1,100 | 1,105 | 1,090 | 1,099 | +10 | +0.9% | 22,000 |
2017/02/10 | 1,070 | 1,100 | 1,070 | 1,089 | +34 | +3.2% | 24,800 |
2017/02/09 | 1,045 | 1,060 | 1,043 | 1,055 | +4 | +0.4% | 14,500 |
2017/02/08 | 1,049 | 1,060 | 1,038 | 1,051 | +2 | +0.2% | 13,400 |
2017/02/07 | 1,061 | 1,061 | 1,048 | 1,049 | -15 | -1.4% | 13,200 |
2017/02/06 | 1,066 | 1,075 | 1,064 | 1,064 | -6 | -0.6% | 9,000 |
2017/02/03 | 1,077 | 1,090 | 1,070 | 1,070 | -9 | -0.8% | 11,200 |
2017/02/02 | 1,094 | 1,108 | 1,079 | 1,079 | -19 | -1.7% | 18,000 |
2017/02/01 | 1,093 | 1,107 | 1,081 | 1,098 | -13 | -1.2% | 31,700 |
2017/01/31 | 1,095 | 1,132 | 1,090 | 1,111 | +7 | +0.6% | 36,800 |
2017/01/30 | 1,125 | 1,126 | 1,102 | 1,104 | -17 | -1.5% | 39,700 |
2017/01/27 | 1,163 | 1,164 | 1,119 | 1,121 | -51 | -4.4% | 104,600 |
2017/01/26 | 1,173 | 1,189 | 1,167 | 1,172 | +7 | +0.6% | 89,700 |
2017/01/25 | 1,149 | 1,168 | 1,149 | 1,165 | +17 | +1.5% | 44,300 |
2017/01/24 | 1,149 | 1,149 | 1,143 | 1,148 | -1 | -0.1% | 42,500 |
2017/01/23 | 1,145 | 1,155 | 1,135 | 1,149 | +11 | +1% | 35,300 |
2017/01/20 | 1,150 | 1,150 | 1,130 | 1,138 | +9 | +0.8% | 36,900 |
2017/01/19 | 1,107 | 1,131 | 1,107 | 1,129 | +26 | +2.4% | 38,800 |
2017/01/18 | 1,139 | 1,150 | 1,094 | 1,103 | -44 | -3.8% | 57,500 |
2017/01/17 | 1,173 | 1,173 | 1,137 | 1,147 | -21 | -1.8% | 50,300 |
2017/01/16 | 1,130 | 1,170 | 1,129 | 1,168 | +45 | +4% | 55,800 |
2017/01/13 | 1,105 | 1,130 | 1,102 | 1,123 | +15 | +1.4% | 28,900 |
2017/01/12 | 1,114 | 1,124 | 1,104 | 1,108 | -2 | -0.2% | 43,000 |
2017/01/11 | 1,114 | 1,114 | 1,105 | 1,110 | +6 | +0.5% | 33,800 |
2017/01/10 | 1,098 | 1,106 | 1,094 | 1,104 | +13 | +1.2% | 39,300 |
2017/01/06 | 1,079 | 1,094 | 1,079 | 1,091 | +12 | +1.1% | 46,300 |
2017/01/05 | 1,070 | 1,079 | 1,069 | 1,079 | +10 | +0.9% | 30,500 |
2017/01/04 | 1,067 | 1,080 | 1,050 | 1,069 | +25 | +2.4% | 47,700 |
2016/12/30 | 1,042 | 1,045 | 1,040 | 1,044 | +2 | +0.2% | 21,000 |
2016/12/29 | 1,044 | 1,046 | 1,038 | 1,042 | +4 | +0.4% | 28,700 |
2016/12/28 | 1,030 | 1,045 | 1,026 | 1,038 | +18 | +1.8% | 35,400 |
2016/12/27 | 1,007 | 1,027 | 1,007 | 1,020 | +15 | +1.5% | 37,800 |
2016/12/26 | 996 | 1,005 | 995 | 1,005 | +11 | +1.1% | 21,600 |
2016/12/22 | 995 | 995 | 989 | 994 | +3 | +0.3% | 14,100 |
2016/12/21 | 990 | 997 | 990 | 991 | +3 | +0.3% | 14,700 |
2016/12/20 | 986 | 988 | 982 | 988 | +5 | +0.5% | 15,500 |
2016/12/19 | 984 | 986 | 983 | 983 | ±0 | ±0% | 14,300 |
2016/12/16 | 980 | 984 | 978 | 983 | +7 | +0.7% | 13,400 |
2016/12/15 | 976 | 979 | 975 | 976 | +4 | +0.4% | 8,400 |
2016/12/14 | 974 | 976 | 969 | 972 | ±0 | ±0% | 12,000 |
1851~
1900
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