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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 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 |
2301～
2350
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
