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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 722.5 | 732.5 | 715 | 729.2 | -10.8 | -1.5% | 6,000 |
| 2010/10/28 | 734.2 | 748.3 | 733.3 | 740 | -8.3 | -1.1% | 3,240 |
| 2010/10/27 | 775 | 775 | 739.2 | 748.3 | -2.5 | -0.3% | 11,640 |
| 2010/10/26 | 786.7 | 786.7 | 730 | 750.8 | -40 | -5.1% | 15,360 |
| 2010/10/25 | 805.8 | 805.8 | 787.5 | 790.8 | -19.2 | -2.4% | 5,520 |
| 2010/10/22 | 825 | 825 | 805 | 810 | -15.8 | -1.9% | 7,560 |
| 2010/10/21 | 841.7 | 850 | 825.8 | 825.8 | -10.9 | -1.3% | 4,680 |
| 2010/10/20 | 840.8 | 840.8 | 836.7 | 836.7 | -1.6 | -0.2% | 720 |
| 2010/10/19 | 845.8 | 845.8 | 836.7 | 838.3 | -7.5 | -0.9% | 4,440 |
| 2010/10/18 | 845.8 | 845.8 | 845.8 | 845.8 | -4.2 | -0.5% | 840 |
| 2010/10/15 | 850 | 850 | 834.2 | 850 | -8.3 | -1% | 4,440 |
| 2010/10/14 | 850 | 858.3 | 850 | 858.3 | +8.3 | +1% | 1,680 |
| 2010/10/13 | 875 | 875 | 850 | 850 | ±0 | ±0% | 8,520 |
| 2010/10/12 | 863.3 | 863.3 | 850 | 850 | -30 | -3.4% | 9,240 |
| 2010/10/08 | 865 | 880 | 850.8 | 880 | +37.5 | +4.5% | 4,920 |
| 2010/10/07 | 875 | 900 | 842.5 | 842.5 | -15.8 | -1.8% | 4,920 |
| 2010/10/06 | 866.7 | 875 | 858.3 | 858.3 | +16.6 | +2% | 2,400 |
| 2010/10/05 | 825.8 | 850 | 825 | 841.7 | +7.5 | +0.9% | 5,880 |
| 2010/10/04 | 858.3 | 858.3 | 833.3 | 834.2 | -15.8 | -1.9% | 3,960 |
| 2010/10/01 | 866.7 | 866.7 | 850 | 850 | -19.2 | -2.2% | 6,240 |
| 2010/09/30 | 880.8 | 884.2 | 869.2 | 869.2 | -10.8 | -1.2% | 6,000 |
| 2010/09/29 | 876.7 | 940.8 | 876.7 | 880 | +3.3 | +0.4% | 7,440 |
| 2010/09/28 | 872.5 | 890.8 | 872.5 | 876.7 | +2.5 | +0.3% | 1,920 |
| 2010/09/27 | 880 | 880 | 837.5 | 874.2 | -0.8 | -0.1% | 2,640 |
| 2010/09/24 | 900 | 901.7 | 862.5 | 875 | -26.7 | -3% | 8,280 |
| 2010/09/22 | 903.3 | 925 | 901.7 | 901.7 | -26.6 | -2.9% | 1,560 |
| 2010/09/21 | 933.3 | 945.8 | 916.7 | 928.3 | -0.9 | -0.1% | 9,360 |
| 2010/09/17 | 902.5 | 929.2 | 900.8 | 929.2 | +28.4 | +3.2% | 6,480 |
| 2010/09/16 | 925 | 933.3 | 900 | 900.8 | -4.2 | -0.5% | 14,520 |
| 2010/09/15 | 900 | 950 | 875 | 905 | -43.3 | -4.6% | 20,040 |
| 2010/09/14 | 979.2 | 979.2 | 927.5 | 948.3 | -26.7 | -2.7% | 21,720 |
| 2010/09/13 | 966.7 | 1,000 | 938.3 | 975 | +47.5 | +5.1% | 54,240 |
| 2010/09/10 | 888.3 | 931.7 | 885 | 927.5 | +33.3 | +3.7% | 12,000 |
| 2010/09/09 | 882.5 | 900 | 882.5 | 894.2 | +16.7 | +1.9% | 4,800 |
| 2010/09/08 | 892.5 | 892.5 | 875 | 877.5 | -23.3 | -2.6% | 4,320 |
| 2010/09/07 | 958.3 | 962.5 | 884.2 | 900.8 | -61.7 | -6.4% | 19,200 |
| 2010/09/06 | 900 | 962.5 | 891.7 | 962.5 | +95.8 | +11.1% | 10,560 |
| 2010/09/03 | 875 | 875 | 858.3 | 866.7 | +8.4 | +1% | 2,280 |
| 2010/09/02 | 885 | 887.5 | 842.5 | 858.3 | +23.3 | +2.8% | 13,320 |
| 2010/09/01 | 862.5 | 862.5 | 821.7 | 835 | -19.2 | -2.2% | 10,800 |
| 2010/08/31 | 868.3 | 933.3 | 841.7 | 854.2 | -9.1 | -1.1% | 12,960 |
| 2010/08/30 | 958.3 | 987.5 | 863.3 | 863.3 | -95 | -9.9% | 17,040 |
| 2010/08/27 | 891.7 | 983.3 | 866.7 | 958.3 | +58.3 | +6.5% | 9,600 |
| 2010/08/26 | 844.2 | 916.7 | 844.2 | 900 | +68.3 | +8.2% | 8,040 |
| 2010/08/25 | 800 | 853.3 | 800 | 831.7 | +15 | +1.8% | 9,840 |
| 2010/08/24 | 831.7 | 831.7 | 808.3 | 816.7 | -15 | -1.8% | 7,320 |
| 2010/08/23 | 875 | 875 | 825 | 831.7 | -3.3 | -0.4% | 10,680 |
| 2010/08/20 | 858.3 | 860 | 831.7 | 835 | -45 | -5.1% | 12,840 |
| 2010/08/19 | 862.5 | 899.2 | 853.3 | 880 | -24.2 | -2.7% | 13,560 |
| 2010/08/18 | 958.3 | 958.3 | 875.8 | 904.2 | -54.1 | -5.6% | 10,200 |
3401～
3450
件表示中 / 5715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 | 347,500円 | +15.8% | +7.3% | 1.29% | 18.24倍 | 2.27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 |
| 西電機 | 186,200円 | +4.1% | +6.7% | 4.51% | 13.52倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 金銭機 | 94,600円 | +18.6% | +9.3% | 2.96% | 8.22倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日 工 | 68,800円 | +8.9% | +21.3% | 4.36% | 15.53倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 603,000円 | +1.2% | -6.8% | 3.32% | 9.42倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
