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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/02/12 | 1,077 | 1,099 | 1,077 | 1,083 | ±0 | ±0% | 6,300 |
| 2015/02/10 | 1,078 | 1,089 | 1,071 | 1,083 | -2 | -0.2% | 2,900 |
| 2015/02/09 | 1,088 | 1,096 | 1,082 | 1,085 | ±0 | ±0% | 5,300 |
| 2015/02/06 | 1,086 | 1,088 | 1,060 | 1,085 | -1 | -0.1% | 5,100 |
| 2015/02/05 | 1,085 | 1,087 | 1,075 | 1,086 | +1 | +0.1% | 3,600 |
| 2015/02/04 | 1,080 | 1,089 | 1,065 | 1,085 | +26 | +2.5% | 6,000 |
| 2015/02/03 | 1,077 | 1,088 | 1,052 | 1,059 | -16 | -1.5% | 9,800 |
| 2015/02/02 | 1,076 | 1,087 | 1,075 | 1,075 | -3 | -0.3% | 6,100 |
2351～
2400
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
