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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,201 | 1,205 | 1,174 | 1,178 | -27 | -2.2% | 8,900 |
| 2015/07/07 | 1,198 | 1,216 | 1,193 | 1,205 | +20 | +1.7% | 9,800 |
| 2015/07/06 | 1,181 | 1,195 | 1,181 | 1,185 | -7 | -0.6% | 4,400 |
| 2015/07/03 | 1,201 | 1,201 | 1,192 | 1,192 | -6 | -0.5% | 2,800 |
| 2015/07/02 | 1,200 | 1,203 | 1,195 | 1,198 | +2 | +0.2% | 4,700 |
| 2015/07/01 | 1,182 | 1,200 | 1,182 | 1,196 | +15 | +1.3% | 5,300 |
| 2015/06/30 | 1,173 | 1,183 | 1,170 | 1,181 | +10 | +0.9% | 6,100 |
| 2015/06/29 | 1,175 | 1,191 | 1,167 | 1,171 | -21 | -1.8% | 12,800 |
| 2015/06/26 | 1,194 | 1,200 | 1,188 | 1,192 | -3 | -0.3% | 7,700 |
| 2015/06/25 | 1,196 | 1,201 | 1,194 | 1,195 | -1 | -0.1% | 3,800 |
| 2015/06/24 | 1,199 | 1,199 | 1,195 | 1,196 | ±0 | ±0% | 5,300 |
| 2015/06/23 | 1,191 | 1,199 | 1,191 | 1,196 | +9 | +0.8% | 6,600 |
| 2015/06/22 | 1,175 | 1,192 | 1,174 | 1,187 | +13 | +1.1% | 6,800 |
| 2015/06/19 | 1,171 | 1,181 | 1,171 | 1,174 | +3 | +0.3% | 2,300 |
| 2015/06/18 | 1,172 | 1,189 | 1,168 | 1,171 | -6 | -0.5% | 7,700 |
| 2015/06/17 | 1,175 | 1,185 | 1,175 | 1,177 | +4 | +0.3% | 4,000 |
| 2015/06/16 | 1,175 | 1,182 | 1,173 | 1,173 | -2 | -0.2% | 2,600 |
| 2015/06/15 | 1,172 | 1,175 | 1,172 | 1,175 | +3 | +0.3% | 2,600 |
| 2015/06/12 | 1,173 | 1,178 | 1,171 | 1,172 | -6 | -0.5% | 7,000 |
| 2015/06/11 | 1,180 | 1,181 | 1,167 | 1,178 | ±0 | ±0% | 9,900 |
| 2015/06/10 | 1,183 | 1,198 | 1,176 | 1,178 | -8 | -0.7% | 11,900 |
| 2015/06/09 | 1,203 | 1,203 | 1,182 | 1,186 | -12 | -1% | 13,500 |
| 2015/06/08 | 1,200 | 1,206 | 1,195 | 1,198 | -40 | -3.2% | 22,600 |
| 2015/06/05 | 1,231 | 1,260 | 1,230 | 1,238 | +7 | +0.6% | 22,400 |
| 2015/06/04 | 1,227 | 1,244 | 1,218 | 1,231 | +11 | +0.9% | 26,400 |
| 2015/06/03 | 1,200 | 1,223 | 1,200 | 1,220 | +27 | +2.3% | 11,900 |
| 2015/06/02 | 1,195 | 1,200 | 1,187 | 1,193 | +2 | +0.2% | 9,900 |
| 2015/06/01 | 1,186 | 1,195 | 1,185 | 1,191 | +5 | +0.4% | 5,900 |
| 2015/05/29 | 1,200 | 1,200 | 1,184 | 1,186 | -8 | -0.7% | 4,100 |
| 2015/05/28 | 1,191 | 1,198 | 1,184 | 1,194 | +3 | +0.3% | 6,200 |
| 2015/05/27 | 1,198 | 1,198 | 1,188 | 1,191 | -7 | -0.6% | 2,600 |
| 2015/05/26 | 1,200 | 1,203 | 1,193 | 1,198 | ±0 | ±0% | 6,400 |
| 2015/05/25 | 1,205 | 1,214 | 1,189 | 1,198 | +11 | +0.9% | 9,100 |
| 2015/05/22 | 1,192 | 1,198 | 1,183 | 1,187 | +2 | +0.2% | 4,700 |
| 2015/05/21 | 1,181 | 1,188 | 1,181 | 1,185 | +4 | +0.3% | 3,300 |
| 2015/05/20 | 1,183 | 1,191 | 1,165 | 1,181 | -4 | -0.3% | 5,800 |
| 2015/05/19 | 1,180 | 1,190 | 1,165 | 1,185 | ±0 | ±0% | 5,600 |
| 2015/05/18 | 1,190 | 1,190 | 1,168 | 1,185 | +26 | +2.2% | 5,800 |
| 2015/05/15 | 1,168 | 1,180 | 1,144 | 1,159 | +21 | +1.8% | 4,100 |
| 2015/05/14 | 1,171 | 1,171 | 1,138 | 1,138 | -33 | -2.8% | 4,200 |
| 2015/05/13 | 1,145 | 1,181 | 1,140 | 1,171 | +23 | +2% | 4,500 |
| 2015/05/12 | 1,148 | 1,155 | 1,142 | 1,148 | ±0 | ±0% | 1,400 |
| 2015/05/11 | 1,145 | 1,170 | 1,135 | 1,148 | ±0 | ±0% | 5,800 |
| 2015/05/08 | 1,121 | 1,151 | 1,118 | 1,148 | +17 | +1.5% | 5,500 |
| 2015/05/07 | 1,155 | 1,160 | 1,106 | 1,131 | -24 | -2.1% | 16,000 |
| 2015/05/01 | 1,164 | 1,178 | 1,155 | 1,155 | -20 | -1.7% | 7,000 |
| 2015/04/30 | 1,197 | 1,197 | 1,166 | 1,175 | +20 | +1.7% | 7,700 |
| 2015/04/28 | 1,212 | 1,218 | 1,155 | 1,155 | -46 | -3.8% | 34,900 |
| 2015/04/27 | 1,210 | 1,210 | 1,197 | 1,201 | +3 | +0.3% | 6,200 |
| 2015/04/24 | 1,200 | 1,208 | 1,198 | 1,198 | -2 | -0.2% | 4,200 |
2251～
2300
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
