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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,077 | 1,086 | 1,072 | 1,078 | +1 | +0.1% | 10,200 |
| 2015/01/29 | 1,075 | 1,090 | 1,075 | 1,077 | -18 | -1.6% | 12,000 |
| 2015/01/28 | 1,112 | 1,112 | 1,072 | 1,095 | -41 | -3.6% | 34,800 |
| 2015/01/27 | 1,129 | 1,138 | 1,128 | 1,136 | +14 | +1.2% | 25,800 |
| 2015/01/26 | 1,118 | 1,124 | 1,118 | 1,122 | +4 | +0.4% | 13,500 |
| 2015/01/23 | 1,114 | 1,119 | 1,113 | 1,118 | +1 | +0.1% | 10,300 |
| 2015/01/22 | 1,115 | 1,119 | 1,112 | 1,117 | +5 | +0.4% | 10,900 |
| 2015/01/21 | 1,119 | 1,119 | 1,109 | 1,112 | -5 | -0.4% | 7,100 |
| 2015/01/20 | 1,109 | 1,118 | 1,108 | 1,117 | +11 | +1% | 8,800 |
| 2015/01/19 | 1,105 | 1,110 | 1,098 | 1,106 | +6 | +0.5% | 9,300 |
| 2015/01/16 | 1,105 | 1,105 | 1,098 | 1,100 | -5 | -0.5% | 14,600 |
| 2015/01/15 | 1,119 | 1,119 | 1,100 | 1,105 | -9 | -0.8% | 11,900 |
| 2015/01/14 | 1,115 | 1,121 | 1,101 | 1,114 | -1 | -0.1% | 6,700 |
| 2015/01/13 | 1,123 | 1,125 | 1,110 | 1,115 | -7 | -0.6% | 12,500 |
| 2015/01/09 | 1,128 | 1,134 | 1,122 | 1,122 | -1 | -0.1% | 12,900 |
| 2015/01/08 | 1,121 | 1,129 | 1,121 | 1,123 | +2 | +0.2% | 5,900 |
| 2015/01/07 | 1,121 | 1,135 | 1,120 | 1,121 | ±0 | ±0% | 11,100 |
| 2015/01/06 | 1,120 | 1,127 | 1,117 | 1,121 | -4 | -0.4% | 16,900 |
| 2015/01/05 | 1,130 | 1,130 | 1,120 | 1,125 | +4 | +0.4% | 10,300 |
| 2014/12/30 | 1,125 | 1,125 | 1,120 | 1,121 | -1 | -0.1% | 9,900 |
| 2014/12/29 | 1,100 | 1,127 | 1,100 | 1,122 | +23 | +2.1% | 19,100 |
| 2014/12/26 | 1,095 | 1,099 | 1,094 | 1,099 | +12 | +1.1% | 8,900 |
| 2014/12/25 | 1,090 | 1,091 | 1,083 | 1,087 | +2 | +0.2% | 9,500 |
| 2014/12/24 | 1,098 | 1,099 | 1,080 | 1,085 | +10 | +0.9% | 17,900 |
| 2014/12/22 | 1,072 | 1,080 | 1,065 | 1,075 | +30 | +2.9% | 17,200 |
| 2014/12/19 | 1,033 | 1,057 | 1,032 | 1,045 | +16 | +1.6% | 10,900 |
| 2014/12/18 | 1,029 | 1,034 | 1,028 | 1,029 | +3 | +0.3% | 5,300 |
| 2014/12/17 | 1,017 | 1,035 | 1,016 | 1,026 | +13 | +1.3% | 6,000 |
| 2014/12/16 | 1,030 | 1,036 | 1,001 | 1,013 | -20 | -1.9% | 8,500 |
| 2014/12/15 | 1,030 | 1,046 | 1,030 | 1,033 | ±0 | ±0% | 10,600 |
| 2014/12/12 | 1,000 | 1,046 | 1,000 | 1,033 | -41 | -3.8% | 45,500 |
| 2014/12/11 | 1,075 | 1,099 | 1,074 | 1,074 | -2 | -0.2% | 23,300 |
| 2014/12/10 | 1,080 | 1,082 | 1,075 | 1,076 | -4 | -0.4% | 13,800 |
| 2014/12/09 | 1,080 | 1,087 | 1,079 | 1,080 | ±0 | ±0% | 17,900 |
| 2014/12/08 | 1,078 | 1,082 | 1,076 | 1,080 | +5 | +0.5% | 15,500 |
| 2014/12/05 | 1,071 | 1,075 | 1,068 | 1,075 | +5 | +0.5% | 11,500 |
| 2014/12/04 | 1,062 | 1,070 | 1,061 | 1,070 | +3 | +0.3% | 8,700 |
| 2014/12/03 | 1,069 | 1,070 | 1,064 | 1,067 | +7 | +0.7% | 7,800 |
| 2014/12/02 | 1,067 | 1,067 | 1,054 | 1,060 | -5 | -0.5% | 10,300 |
| 2014/12/01 | 1,070 | 1,070 | 1,058 | 1,065 | +12 | +1.1% | 10,200 |
| 2014/11/28 | 1,049 | 1,054 | 1,044 | 1,053 | +15 | +1.4% | 10,500 |
| 2014/11/27 | 1,050 | 1,050 | 1,036 | 1,038 | +15 | +1.5% | 11,700 |
| 2014/11/26 | 1,003 | 1,024 | 1,003 | 1,023 | +20 | +2% | 10,400 |
| 2014/11/25 | 997 | 1,004 | 996 | 1,003 | +8 | +0.8% | 6,500 |
| 2014/11/21 | 998 | 1,000 | 995 | 995 | -1 | -0.1% | 8,200 |
| 2014/11/20 | 1,006 | 1,006 | 995 | 996 | -2 | -0.2% | 7,900 |
| 2014/11/19 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 10,200 |
| 2014/11/18 | 1,001 | 1,005 | 995 | 999 | +5 | +0.5% | 8,400 |
| 2014/11/17 | 997 | 1,001 | 993 | 994 | -4 | -0.4% | 9,200 |
| 2014/11/14 | 1,001 | 1,005 | 993 | 998 | -1 | -0.1% | 11,900 |
2401～
2450
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
