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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,209 | 1,209 | 1,197 | 1,200 | -5 | -0.4% | 4,500 |
| 2015/04/22 | 1,211 | 1,211 | 1,199 | 1,205 | -1 | -0.1% | 1,800 |
| 2015/04/21 | 1,208 | 1,210 | 1,197 | 1,206 | +9 | +0.8% | 4,200 |
| 2015/04/20 | 1,185 | 1,201 | 1,185 | 1,197 | +5 | +0.4% | 6,200 |
| 2015/04/17 | 1,207 | 1,211 | 1,189 | 1,192 | -8 | -0.7% | 8,000 |
| 2015/04/16 | 1,184 | 1,200 | 1,173 | 1,200 | +18 | +1.5% | 6,100 |
| 2015/04/15 | 1,184 | 1,190 | 1,173 | 1,182 | -2 | -0.2% | 3,200 |
| 2015/04/14 | 1,169 | 1,191 | 1,169 | 1,184 | +16 | +1.4% | 4,700 |
| 2015/04/13 | 1,201 | 1,201 | 1,155 | 1,168 | -39 | -3.2% | 10,800 |
| 2015/04/10 | 1,210 | 1,211 | 1,196 | 1,207 | +1 | +0.1% | 5,300 |
| 2015/04/09 | 1,198 | 1,220 | 1,197 | 1,206 | +2 | +0.2% | 9,400 |
| 2015/04/08 | 1,213 | 1,232 | 1,195 | 1,204 | -25 | -2% | 23,800 |
| 2015/04/07 | 1,230 | 1,230 | 1,215 | 1,229 | +14 | +1.2% | 9,900 |
| 2015/04/06 | 1,218 | 1,218 | 1,203 | 1,215 | -3 | -0.2% | 4,200 |
| 2015/04/03 | 1,205 | 1,220 | 1,205 | 1,218 | +13 | +1.1% | 5,000 |
| 2015/04/02 | 1,185 | 1,218 | 1,183 | 1,205 | +12 | +1% | 9,200 |
| 2015/04/01 | 1,218 | 1,223 | 1,190 | 1,193 | -29 | -2.4% | 18,800 |
| 2015/03/31 | 1,222 | 1,230 | 1,219 | 1,222 | ±0 | ±0% | 8,800 |
| 2015/03/30 | 1,206 | 1,233 | 1,206 | 1,222 | ±0 | ±0% | 6,400 |
| 2015/03/27 | 1,245 | 1,255 | 1,211 | 1,222 | -23 | -1.8% | 8,600 |
| 2015/03/26 | 1,236 | 1,259 | 1,213 | 1,245 | -2 | -0.2% | 8,600 |
| 2015/03/25 | 1,249 | 1,265 | 1,202 | 1,247 | -2 | -0.2% | 8,600 |
| 2015/03/24 | 1,270 | 1,270 | 1,240 | 1,249 | -10 | -0.8% | 9,600 |
| 2015/03/23 | 1,206 | 1,279 | 1,206 | 1,259 | +44 | +3.6% | 18,900 |
| 2015/03/20 | 1,215 | 1,221 | 1,209 | 1,215 | +6 | +0.5% | 9,200 |
| 2015/03/19 | 1,219 | 1,219 | 1,200 | 1,209 | -10 | -0.8% | 10,800 |
| 2015/03/18 | 1,219 | 1,220 | 1,207 | 1,219 | +1 | +0.1% | 11,500 |
| 2015/03/17 | 1,187 | 1,220 | 1,186 | 1,218 | +40 | +3.4% | 30,300 |
| 2015/03/16 | 1,174 | 1,190 | 1,168 | 1,178 | +17 | +1.5% | 21,600 |
| 2015/03/13 | 1,140 | 1,180 | 1,140 | 1,161 | +31 | +2.7% | 35,100 |
| 2015/03/12 | 1,142 | 1,142 | 1,118 | 1,130 | -31 | -2.7% | 21,900 |
| 2015/03/11 | 1,135 | 1,192 | 1,135 | 1,161 | +27 | +2.4% | 26,900 |
| 2015/03/10 | 1,122 | 1,135 | 1,117 | 1,134 | +14 | +1.3% | 5,300 |
| 2015/03/09 | 1,121 | 1,121 | 1,115 | 1,120 | -1 | -0.1% | 4,600 |
| 2015/03/06 | 1,106 | 1,144 | 1,105 | 1,121 | +15 | +1.4% | 4,700 |
| 2015/03/05 | 1,101 | 1,108 | 1,096 | 1,106 | -7 | -0.6% | 6,100 |
| 2015/03/04 | 1,107 | 1,124 | 1,101 | 1,113 | -13 | -1.2% | 7,300 |
| 2015/03/03 | 1,140 | 1,161 | 1,120 | 1,126 | +3 | +0.3% | 32,100 |
| 2015/03/02 | 1,106 | 1,126 | 1,106 | 1,123 | +17 | +1.5% | 13,600 |
| 2015/02/27 | 1,104 | 1,109 | 1,096 | 1,106 | +5 | +0.5% | 10,300 |
| 2015/02/26 | 1,093 | 1,105 | 1,093 | 1,101 | +2 | +0.2% | 5,600 |
| 2015/02/25 | 1,095 | 1,104 | 1,095 | 1,099 | -2 | -0.2% | 4,600 |
| 2015/02/24 | 1,093 | 1,102 | 1,093 | 1,101 | +8 | +0.7% | 2,800 |
| 2015/02/23 | 1,091 | 1,102 | 1,091 | 1,093 | -6 | -0.5% | 4,200 |
| 2015/02/20 | 1,097 | 1,108 | 1,094 | 1,099 | +2 | +0.2% | 2,700 |
| 2015/02/19 | 1,087 | 1,106 | 1,087 | 1,097 | -16 | -1.4% | 12,000 |
| 2015/02/18 | 1,115 | 1,120 | 1,109 | 1,113 | +5 | +0.5% | 8,800 |
| 2015/02/17 | 1,098 | 1,110 | 1,098 | 1,108 | +16 | +1.5% | 13,600 |
| 2015/02/16 | 1,089 | 1,098 | 1,078 | 1,092 | +3 | +0.3% | 3,600 |
| 2015/02/13 | 1,095 | 1,095 | 1,078 | 1,089 | +6 | +0.6% | 3,600 |
2301～
2350
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
