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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 935 | 948 | 915 | 938 | -7 | -0.7% | 29,700 |
| 2015/09/16 | 950 | 953 | 940 | 945 | -2 | -0.2% | 15,600 |
| 2015/09/15 | 943 | 955 | 910 | 947 | -2 | -0.2% | 14,600 |
| 2015/09/14 | 939 | 954 | 939 | 949 | +11 | +1.2% | 10,000 |
| 2015/09/11 | 928 | 956 | 920 | 938 | -5 | -0.5% | 30,200 |
| 2015/09/10 | 901 | 955 | 900 | 943 | +42 | +4.7% | 39,200 |
| 2015/09/09 | 922 | 922 | 871 | 901 | +56 | +6.6% | 15,200 |
| 2015/09/08 | 875 | 880 | 841 | 845 | +8 | +1% | 26,500 |
| 2015/09/07 | 875 | 880 | 824 | 837 | -44 | -5% | 44,500 |
| 2015/09/04 | 931 | 959 | 874 | 881 | -50 | -5.4% | 53,700 |
| 2015/09/03 | 957 | 957 | 928 | 931 | -8 | -0.9% | 17,400 |
| 2015/09/02 | 925 | 950 | 925 | 939 | -46 | -4.7% | 51,600 |
| 2015/09/01 | 1,027 | 1,028 | 984 | 985 | -42 | -4.1% | 13,200 |
| 2015/08/31 | 1,098 | 1,098 | 1,011 | 1,027 | -17 | -1.6% | 6,600 |
| 2015/08/28 | 1,021 | 1,063 | 1,011 | 1,044 | +24 | +2.4% | 8,900 |
| 2015/08/27 | 1,020 | 1,080 | 1,010 | 1,020 | +11 | +1.1% | 11,000 |
| 2015/08/26 | 961 | 1,015 | 955 | 1,009 | +25 | +2.5% | 18,300 |
| 2015/08/25 | 970 | 1,013 | 950 | 984 | -23 | -2.3% | 9,000 |
| 2015/08/24 | 1,031 | 1,100 | 1,007 | 1,007 | -49 | -4.6% | 8,600 |
| 2015/08/21 | 1,085 | 1,085 | 1,056 | 1,056 | -31 | -2.9% | 8,500 |
| 2015/08/20 | 1,087 | 1,099 | 1,087 | 1,087 | +1 | +0.1% | 4,000 |
| 2015/08/19 | 1,090 | 1,093 | 1,085 | 1,086 | -8 | -0.7% | 12,900 |
| 2015/08/18 | 1,100 | 1,110 | 1,080 | 1,094 | -32 | -2.8% | 17,300 |
| 2015/08/17 | 1,120 | 1,129 | 1,120 | 1,126 | -13 | -1.1% | 5,600 |
| 2015/08/14 | 1,142 | 1,142 | 1,139 | 1,139 | -3 | -0.3% | 1,600 |
| 2015/08/13 | 1,148 | 1,150 | 1,132 | 1,142 | -6 | -0.5% | 3,800 |
| 2015/08/12 | 1,174 | 1,174 | 1,146 | 1,148 | -29 | -2.5% | 6,000 |
| 2015/08/11 | 1,170 | 1,183 | 1,170 | 1,177 | +24 | +2.1% | 15,800 |
| 2015/08/10 | 1,162 | 1,162 | 1,131 | 1,153 | +10 | +0.9% | 3,100 |
| 2015/08/07 | 1,161 | 1,162 | 1,133 | 1,143 | -17 | -1.5% | 4,300 |
| 2015/08/06 | 1,159 | 1,178 | 1,132 | 1,160 | +11 | +1% | 6,100 |
| 2015/08/05 | 1,175 | 1,175 | 1,140 | 1,149 | -11 | -0.9% | 6,500 |
| 2015/08/04 | 1,170 | 1,181 | 1,147 | 1,160 | -11 | -0.9% | 4,200 |
| 2015/08/03 | 1,180 | 1,180 | 1,170 | 1,171 | +1 | +0.1% | 1,400 |
| 2015/07/31 | 1,162 | 1,182 | 1,162 | 1,170 | +4 | +0.3% | 3,400 |
| 2015/07/30 | 1,172 | 1,188 | 1,161 | 1,166 | +5 | +0.4% | 4,700 |
| 2015/07/29 | 1,171 | 1,176 | 1,160 | 1,161 | -39 | -3.3% | 8,900 |
| 2015/07/28 | 1,179 | 1,202 | 1,170 | 1,200 | +12 | +1% | 8,800 |
| 2015/07/27 | 1,198 | 1,205 | 1,183 | 1,188 | -10 | -0.8% | 7,400 |
| 2015/07/24 | 1,201 | 1,201 | 1,192 | 1,198 | -6 | -0.5% | 2,200 |
| 2015/07/23 | 1,195 | 1,209 | 1,195 | 1,204 | +5 | +0.4% | 3,400 |
| 2015/07/22 | 1,195 | 1,200 | 1,190 | 1,199 | +2 | +0.2% | 4,200 |
| 2015/07/21 | 1,190 | 1,197 | 1,190 | 1,197 | +14 | +1.2% | 2,800 |
| 2015/07/17 | 1,190 | 1,190 | 1,180 | 1,183 | -5 | -0.4% | 3,900 |
| 2015/07/16 | 1,185 | 1,189 | 1,184 | 1,188 | +11 | +0.9% | 3,300 |
| 2015/07/15 | 1,174 | 1,185 | 1,174 | 1,177 | +4 | +0.3% | 4,100 |
| 2015/07/14 | 1,186 | 1,186 | 1,168 | 1,173 | +10 | +0.9% | 2,200 |
| 2015/07/13 | 1,143 | 1,163 | 1,143 | 1,163 | +10 | +0.9% | 3,000 |
| 2015/07/10 | 1,160 | 1,160 | 1,144 | 1,153 | -1 | -0.1% | 4,700 |
| 2015/07/09 | 1,165 | 1,165 | 1,125 | 1,154 | -24 | -2% | 11,500 |
2201～
2250
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
