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 |
|---|---|---|---|---|---|---|---|
| 2015/04/20 | 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 |
| 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 |
2501～
2550
件表示中 / 5912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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 前澤給 | 125,400円 | +1.1% | -27.5% | 3.99% | 13.00倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.01倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 178,500円 | +14.8% | +5.0% | 1.96% | 15.47倍 | 1.45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 |
| ヒラノテク | 149,400円 | -30.7% | -15.5% | 5.62% | 20.54倍 | 0.59倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
