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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 984 | 988 | 978 | 978 | -6 | -0.6% | 27,400 |
| 2017/04/26 | 982 | 988 | 982 | 984 | ±0 | ±0% | 11,500 |
| 2017/04/25 | 978 | 987 | 977 | 984 | +9 | +0.9% | 8,000 |
| 2017/04/24 | 984 | 988 | 965 | 975 | -8 | -0.8% | 12,500 |
| 2017/04/21 | 990 | 990 | 982 | 983 | +3 | +0.3% | 11,400 |
| 2017/04/20 | 960 | 990 | 960 | 980 | +20 | +2.1% | 13,000 |
| 2017/04/19 | 964 | 965 | 956 | 960 | +11 | +1.2% | 8,300 |
| 2017/04/18 | 950 | 965 | 948 | 949 | +2 | +0.2% | 9,700 |
| 2017/04/17 | 928 | 948 | 928 | 947 | +19 | +2% | 7,500 |
| 2017/04/14 | 930 | 930 | 924 | 928 | -4 | -0.4% | 10,700 |
| 2017/04/13 | 943 | 943 | 928 | 932 | -12 | -1.3% | 14,800 |
| 2017/04/12 | 959 | 959 | 943 | 944 | -11 | -1.2% | 8,400 |
| 2017/04/11 | 964 | 964 | 950 | 955 | -9 | -0.9% | 7,500 |
| 2017/04/10 | 953 | 967 | 953 | 964 | +16 | +1.7% | 13,200 |
| 2017/04/07 | 948 | 953 | 943 | 948 | +7 | +0.7% | 7,500 |
| 2017/04/06 | 950 | 951 | 941 | 941 | -12 | -1.3% | 17,500 |
| 2017/04/05 | 955 | 961 | 952 | 953 | -7 | -0.7% | 8,600 |
| 2017/04/04 | 973 | 973 | 951 | 960 | -6 | -0.6% | 13,700 |
| 2017/04/03 | 984 | 984 | 960 | 966 | +6 | +0.6% | 9,900 |
| 2017/03/31 | 989 | 996 | 960 | 960 | -20 | -2% | 23,000 |
| 2017/03/30 | 987 | 990 | 980 | 980 | -5 | -0.5% | 10,800 |
| 2017/03/29 | 988 | 988 | 977 | 985 | +8 | +0.8% | 7,700 |
| 2017/03/28 | 977 | 980 | 969 | 977 | +6 | +0.6% | 10,000 |
| 2017/03/27 | 965 | 990 | 965 | 971 | +6 | +0.6% | 19,200 |
| 2017/03/24 | 953 | 966 | 951 | 965 | +12 | +1.3% | 13,000 |
| 2017/03/23 | 948 | 955 | 944 | 953 | +10 | +1.1% | 10,100 |
| 2017/03/22 | 950 | 951 | 943 | 943 | -8 | -0.8% | 14,600 |
| 2017/03/21 | 962 | 962 | 950 | 951 | -12 | -1.2% | 24,000 |
| 2017/03/17 | 974 | 977 | 961 | 963 | -17 | -1.7% | 27,000 |
| 2017/03/16 | 982 | 982 | 970 | 980 | -2 | -0.2% | 27,800 |
| 2017/03/15 | 993 | 993 | 980 | 982 | -15 | -1.5% | 31,400 |
| 2017/03/14 | 1,008 | 1,008 | 994 | 997 | -11 | -1.1% | 23,300 |
| 2017/03/13 | 1,006 | 1,008 | 999 | 1,008 | +5 | +0.5% | 14,500 |
| 2017/03/10 | 1,012 | 1,012 | 995 | 1,003 | +8 | +0.8% | 20,900 |
| 2017/03/09 | 999 | 1,002 | 994 | 995 | -4 | -0.4% | 18,000 |
| 2017/03/08 | 1,005 | 1,008 | 998 | 999 | -8 | -0.8% | 20,200 |
| 2017/03/07 | 1,024 | 1,024 | 1,007 | 1,007 | -7 | -0.7% | 7,800 |
| 2017/03/06 | 1,018 | 1,018 | 1,008 | 1,014 | ±0 | ±0% | 11,600 |
| 2017/03/03 | 1,027 | 1,027 | 1,014 | 1,014 | -8 | -0.8% | 11,300 |
| 2017/03/02 | 1,011 | 1,029 | 1,011 | 1,022 | +13 | +1.3% | 22,700 |
| 2017/03/01 | 1,017 | 1,019 | 1,003 | 1,009 | -8 | -0.8% | 32,500 |
| 2017/02/28 | 1,012 | 1,022 | 1,012 | 1,017 | +1 | +0.1% | 27,500 |
| 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 |
1851～
1900
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
