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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,070 | 1,079 | 1,063 | 1,075 | +9 | +0.8% | 26,400 |
| 2014/06/18 | 1,075 | 1,078 | 1,062 | 1,066 | +5 | +0.5% | 13,900 |
| 2014/06/17 | 1,085 | 1,085 | 1,058 | 1,061 | +6 | +0.6% | 35,300 |
| 2014/06/16 | 1,099 | 1,099 | 1,054 | 1,055 | +16 | +1.5% | 37,800 |
| 2014/06/13 | 1,045 | 1,045 | 1,030 | 1,039 | -12 | -1.1% | 35,100 |
| 2014/06/12 | 1,071 | 1,076 | 1,050 | 1,051 | -27 | -2.5% | 45,400 |
| 2014/06/11 | 1,089 | 1,103 | 1,076 | 1,078 | -26 | -2.4% | 31,000 |
| 2014/06/10 | 1,115 | 1,119 | 1,101 | 1,104 | -26 | -2.3% | 29,200 |
| 2014/06/09 | 1,092 | 1,156 | 1,086 | 1,130 | -52 | -4.4% | 58,100 |
| 2014/06/06 | 1,196 | 1,201 | 1,182 | 1,182 | -13 | -1.1% | 8,600 |
| 2014/06/05 | 1,230 | 1,230 | 1,188 | 1,195 | -18 | -1.5% | 7,100 |
| 2014/06/04 | 1,231 | 1,231 | 1,211 | 1,213 | -18 | -1.5% | 5,800 |
| 2014/06/03 | 1,250 | 1,259 | 1,230 | 1,231 | -17 | -1.4% | 8,000 |
| 2014/06/02 | 1,225 | 1,248 | 1,196 | 1,248 | +29 | +2.4% | 7,200 |
| 2014/05/30 | 1,197 | 1,225 | 1,195 | 1,219 | +22 | +1.8% | 8,000 |
| 2014/05/29 | 1,202 | 1,220 | 1,160 | 1,197 | -20 | -1.6% | 8,700 |
| 2014/05/28 | 1,219 | 1,223 | 1,202 | 1,217 | -2 | -0.2% | 3,000 |
| 2014/05/27 | 1,224 | 1,224 | 1,187 | 1,219 | +52 | +4.5% | 6,400 |
| 2014/05/26 | 1,150 | 1,170 | 1,150 | 1,167 | +29 | +2.5% | 4,100 |
| 2014/05/23 | 1,130 | 1,140 | 1,130 | 1,138 | +27 | +2.4% | 2,800 |
| 2014/05/22 | 1,149 | 1,149 | 1,101 | 1,111 | +81 | +7.9% | 5,600 |
| 2014/05/21 | 1,046 | 1,046 | 1,025 | 1,030 | -30 | -2.8% | 3,700 |
| 2014/05/20 | 1,075 | 1,075 | 1,054 | 1,060 | -15 | -1.4% | 2,500 |
| 2014/05/19 | 1,086 | 1,093 | 1,075 | 1,075 | -10 | -0.9% | 2,600 |
| 2014/05/16 | 1,100 | 1,104 | 1,085 | 1,085 | -12 | -1.1% | 4,600 |
| 2014/05/15 | 1,091 | 1,105 | 1,091 | 1,097 | -19 | -1.7% | 2,600 |
| 2014/05/14 | 1,098 | 1,139 | 1,098 | 1,116 | -7 | -0.6% | 4,000 |
| 2014/05/13 | 1,140 | 1,158 | 1,101 | 1,123 | +20 | +1.8% | 4,900 |
| 2014/05/12 | 1,126 | 1,137 | 1,103 | 1,103 | -51 | -4.4% | 7,500 |
| 2014/05/09 | 1,148 | 1,166 | 1,131 | 1,154 | -12 | -1% | 7,200 |
| 2014/05/08 | 1,230 | 1,230 | 1,155 | 1,166 | +56 | +5% | 8,600 |
| 2014/05/07 | 1,227 | 1,230 | 1,110 | 1,110 | -117 | -9.5% | 8,400 |
| 2014/05/02 | 1,230 | 1,245 | 1,213 | 1,227 | -1 | -0.1% | 3,300 |
| 2014/05/01 | 1,241 | 1,241 | 1,215 | 1,228 | -13 | -1% | 5,300 |
| 2014/04/30 | 1,260 | 1,284 | 1,241 | 1,241 | -35 | -2.7% | 3,800 |
| 2014/04/28 | 1,260 | 1,282 | 1,247 | 1,276 | +29 | +2.3% | 5,300 |
| 2014/04/25 | 1,297 | 1,297 | 1,229 | 1,247 | -31 | -2.4% | 5,000 |
| 2014/04/24 | 1,298 | 1,298 | 1,251 | 1,278 | -3 | -0.2% | 3,300 |
| 2014/04/23 | 1,280 | 1,297 | 1,269 | 1,281 | +80 | +6.7% | 6,100 |
| 2014/04/22 | 1,292 | 1,295 | 1,200 | 1,201 | -91 | -7% | 8,600 |
| 2014/04/21 | 1,333 | 1,349 | 1,292 | 1,292 | -41 | -3.1% | 7,000 |
| 2014/04/18 | 1,339 | 1,339 | 1,277 | 1,333 | +23 | +1.8% | 4,600 |
| 2014/04/17 | 1,348 | 1,349 | 1,275 | 1,310 | -8 | -0.6% | 5,800 |
| 2014/04/16 | 1,275 | 1,323 | 1,275 | 1,318 | +35 | +2.7% | 2,200 |
| 2014/04/15 | 1,295 | 1,295 | 1,283 | 1,283 | -17 | -1.3% | 2,300 |
| 2014/04/14 | 1,281 | 1,320 | 1,275 | 1,300 | +4 | +0.3% | 2,900 |
| 2014/04/11 | 1,322 | 1,323 | 1,280 | 1,296 | -39 | -2.9% | 3,900 |
| 2014/04/10 | 1,399 | 1,417 | 1,323 | 1,335 | +6 | +0.5% | 7,900 |
| 2014/04/09 | 1,351 | 1,399 | 1,329 | 1,329 | -40 | -2.9% | 4,900 |
| 2014/04/08 | 1,385 | 1,411 | 1,354 | 1,369 | -14 | -1% | 8,900 |
2551～
2600
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
