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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 556.7 | 625.8 | 547.5 | 585 | -34.2 | -5.5% | 62,760 |
| 2011/03/16 | 527.5 | 619.2 | 527.5 | 619.2 | +41.7 | +7.2% | 131,160 |
| 2011/03/15 | 577.5 | 577.5 | 577.5 | 577.5 | -125 | -17.8% | 52,800 |
| 2011/03/14 | 702.5 | 783.3 | 702.5 | 702.5 | -250 | -26.2% | 46,800 |
| 2011/03/11 | 958.3 | 962.5 | 943.3 | 952.5 | -33.3 | -3.4% | 30,960 |
| 2011/03/10 | 941.7 | 1,000 | 933.3 | 985.8 | -70.9 | -6.7% | 87,000 |
| 2011/03/09 | 1,029.2 | 1,063.3 | 1,025 | 1,056.7 | +34.2 | +3.3% | 8,760 |
| 2011/03/08 | 1,025 | 1,040 | 1,016.7 | 1,022.5 | -2.5 | -0.2% | 3,600 |
| 2011/03/07 | 1,015.8 | 1,025.8 | 1,008.3 | 1,025 | +24.2 | +2.4% | 5,880 |
| 2011/03/04 | 1,014.2 | 1,020.8 | 1,000 | 1,000.8 | -10.9 | -1.1% | 16,920 |
| 2011/03/03 | 1,005 | 1,024.2 | 1,005 | 1,011.7 | -4.1 | -0.4% | 12,600 |
| 2011/03/02 | 1,030.8 | 1,030.8 | 1,004.2 | 1,015.8 | -25.9 | -2.5% | 8,640 |
| 2011/03/01 | 1,064.2 | 1,065.8 | 1,037.5 | 1,041.7 | -8.3 | -0.8% | 7,200 |
| 2011/02/28 | 1,045.8 | 1,050 | 1,016.7 | 1,050 | +27.5 | +2.7% | 13,080 |
| 2011/02/25 | 989.2 | 1,022.5 | 983.3 | 1,022.5 | +39.2 | +4% | 9,000 |
| 2011/02/24 | 1,016.7 | 1,041.7 | 983.3 | 983.3 | -74.2 | -7% | 15,120 |
| 2011/02/23 | 1,015 | 1,058.3 | 1,015 | 1,057.5 | -15.8 | -1.5% | 8,160 |
| 2011/02/22 | 1,105 | 1,105 | 1,063.3 | 1,073.3 | -35.9 | -3.2% | 15,000 |
| 2011/02/21 | 1,129.2 | 1,129.2 | 1,100 | 1,109.2 | -20 | -1.8% | 7,440 |
| 2011/02/18 | 1,148.3 | 1,148.3 | 1,108.3 | 1,129.2 | -20.8 | -1.8% | 13,920 |
| 2011/02/17 | 1,158.3 | 1,166.7 | 1,129.2 | 1,150 | +21.7 | +1.9% | 32,280 |
| 2011/02/16 | 1,084.2 | 1,140 | 1,077.5 | 1,128.3 | +44.1 | +4.1% | 27,720 |
| 2011/02/15 | 1,065.8 | 1,091.7 | 1,060 | 1,084.2 | +18.4 | +1.7% | 13,680 |
| 2011/02/14 | 1,052.5 | 1,083.3 | 1,052.5 | 1,065.8 | -5 | -0.5% | 11,880 |
| 2011/02/10 | 1,074.2 | 1,075.8 | 1,063.3 | 1,070.8 | -3.4 | -0.3% | 7,560 |
| 2011/02/09 | 1,083.3 | 1,083.3 | 1,048.3 | 1,074.2 | ±0 | ±0% | 7,560 |
| 2011/02/08 | 1,060 | 1,077.5 | 1,051.7 | 1,074.2 | +30 | +2.9% | 11,760 |
| 2011/02/07 | 1,044.2 | 1,062.5 | 1,042.5 | 1,044.2 | -9.1 | -0.9% | 6,960 |
| 2011/02/04 | 1,035 | 1,062.5 | 1,035 | 1,053.3 | +11.6 | +1.1% | 5,640 |
| 2011/02/03 | 1,054.2 | 1,054.2 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 6,600 |
| 2011/02/02 | 1,041.7 | 1,059.2 | 1,041.7 | 1,050 | +37.5 | +3.7% | 15,600 |
| 2011/02/01 | 1,005 | 1,036.7 | 1,005 | 1,012.5 | +6.7 | +0.7% | 2,520 |
| 2011/01/31 | 1,000 | 1,020.8 | 987.5 | 1,005.8 | -28.4 | -2.7% | 9,960 |
| 2011/01/28 | 1,060 | 1,060.8 | 1,025.8 | 1,034.2 | -20 | -1.9% | 7,440 |
| 2011/01/27 | 1,041.7 | 1,064.2 | 1,017.5 | 1,054.2 | +18.4 | +1.8% | 5,760 |
| 2011/01/26 | 1,057.5 | 1,065.8 | 1,035.8 | 1,035.8 | -18.4 | -1.7% | 4,440 |
| 2011/01/25 | 1,017.5 | 1,054.2 | 1,017.5 | 1,054.2 | +29.2 | +2.8% | 6,480 |
| 2011/01/24 | 1,000 | 1,037.5 | 983.3 | 1,025 | -16.7 | -1.6% | 11,880 |
| 2011/01/21 | 1,062.5 | 1,062.5 | 1,041.7 | 1,041.7 | -25 | -2.3% | 15,600 |
| 2011/01/20 | 1,062.5 | 1,066.7 | 1,055.8 | 1,066.7 | -5 | -0.5% | 13,080 |
| 2011/01/19 | 1,095.8 | 1,104.2 | 1,066.7 | 1,071.7 | -20 | -1.8% | 7,800 |
| 2011/01/18 | 1,100 | 1,124.2 | 1,075.8 | 1,091.7 | -8.3 | -0.8% | 10,920 |
| 2011/01/17 | 1,075.8 | 1,108.3 | 1,067.5 | 1,100 | +32.5 | +3% | 13,920 |
| 2011/01/14 | 1,100 | 1,100 | 1,063.3 | 1,067.5 | -35 | -3.2% | 15,960 |
| 2011/01/13 | 1,137.5 | 1,140 | 1,101.7 | 1,102.5 | -10 | -0.9% | 15,720 |
| 2011/01/12 | 1,102.5 | 1,125 | 1,095.8 | 1,112.5 | +40 | +3.7% | 33,600 |
| 2011/01/11 | 1,065.8 | 1,075 | 1,043.3 | 1,072.5 | +14.2 | +1.3% | 16,440 |
| 2011/01/07 | 1,014.2 | 1,075 | 1,014.2 | 1,058.3 | +33.3 | +3.2% | 19,680 |
| 2011/01/06 | 987.5 | 1,033.3 | 983.3 | 1,025 | +53.3 | +5.5% | 24,600 |
| 2011/01/05 | 986.7 | 986.7 | 966.7 | 971.7 | -3.3 | -0.3% | 7,560 |
3351～
3400
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
