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 |
|---|---|---|---|---|---|---|---|
| 2011/06/09 | 1,158.3 | 1,208.3 | 1,150 | 1,181.7 | -118.3 | -9.1% | 74,280 |
| 2011/06/08 | 1,298.3 | 1,309.2 | 1,295.8 | 1,300 | +12.5 | +1% | 27,600 |
| 2011/06/07 | 1,270 | 1,287.5 | 1,270 | 1,287.5 | +22.5 | +1.8% | 21,480 |
| 2011/06/06 | 1,291.7 | 1,317.5 | 1,260.8 | 1,265 | -35 | -2.7% | 22,080 |
| 2011/06/03 | 1,316.7 | 1,320.8 | 1,275 | 1,300 | +20 | +1.6% | 19,680 |
| 2011/06/02 | 1,200 | 1,291.7 | 1,200 | 1,280 | -11.7 | -0.9% | 26,760 |
| 2011/06/01 | 1,319.2 | 1,320 | 1,288.3 | 1,291.7 | +5.9 | +0.5% | 22,800 |
| 2011/05/31 | 1,233.3 | 1,285.8 | 1,222.5 | 1,285.8 | +71.6 | +5.9% | 30,360 |
| 2011/05/30 | 1,241.7 | 1,241.7 | 1,200 | 1,214.2 | -2.5 | -0.2% | 21,480 |
| 2011/05/27 | 1,165.8 | 1,217.5 | 1,151.7 | 1,216.7 | +33.4 | +2.8% | 33,360 |
| 2011/05/26 | 1,237.5 | 1,237.5 | 1,171.7 | 1,183.3 | -25.9 | -2.1% | 20,520 |
| 2011/05/25 | 1,262.5 | 1,262.5 | 1,207.5 | 1,209.2 | -25.8 | -2.1% | 11,760 |
| 2011/05/24 | 1,242.5 | 1,260.8 | 1,233.3 | 1,235 | -30.8 | -2.4% | 21,240 |
| 2011/05/23 | 1,296.7 | 1,296.7 | 1,256.7 | 1,265.8 | -50 | -3.8% | 16,920 |
| 2011/05/20 | 1,325 | 1,333.3 | 1,284.2 | 1,315.8 | -2.5 | -0.2% | 25,200 |
| 2011/05/19 | 1,333.3 | 1,355.8 | 1,314.2 | 1,318.3 | +4.1 | +0.3% | 22,680 |
| 2011/05/18 | 1,256.7 | 1,314.2 | 1,256.7 | 1,314.2 | +49.2 | +3.9% | 13,800 |
| 2011/05/17 | 1,208.3 | 1,275 | 1,191.7 | 1,265 | +54.2 | +4.5% | 24,000 |
| 2011/05/16 | 1,233.3 | 1,275 | 1,209.2 | 1,210.8 | -65 | -5.1% | 31,200 |
| 2011/05/13 | 1,332.5 | 1,332.5 | 1,233.3 | 1,275.8 | -41.7 | -3.2% | 42,120 |
| 2011/05/12 | 1,358.3 | 1,425 | 1,317.5 | 1,317.5 | -65.8 | -4.8% | 64,920 |
| 2011/05/11 | 1,416.7 | 1,416.7 | 1,375 | 1,383.3 | -23.4 | -1.7% | 32,520 |
| 2011/05/10 | 1,429.2 | 1,466.7 | 1,375 | 1,406.7 | -18.3 | -1.3% | 79,200 |
| 2011/05/09 | 1,333.3 | 1,531.7 | 1,291.7 | 1,425 | +164.2 | +13% | 196,440 |
| 2011/05/06 | 1,166.7 | 1,300 | 1,160.8 | 1,260.8 | +91.6 | +7.8% | 96,240 |
| 2011/05/02 | 1,165 | 1,208.3 | 1,158.3 | 1,169.2 | -20.8 | -1.7% | 35,520 |
| 2011/04/28 | 1,250 | 1,250 | 1,175 | 1,190 | -15 | -1.2% | 44,400 |
| 2011/04/27 | 1,245.8 | 1,245.8 | 1,167.5 | 1,205 | +17.5 | +1.5% | 69,120 |
| 2011/04/26 | 1,129.2 | 1,225 | 1,100 | 1,187.5 | +108.3 | +10% | 97,560 |
| 2011/04/25 | 1,125 | 1,166.7 | 1,070.8 | 1,079.2 | -4.1 | -0.4% | 51,720 |
| 2011/04/22 | 1,066.7 | 1,083.3 | 1,066.7 | 1,083.3 | +20 | +1.9% | 31,920 |
| 2011/04/21 | 1,058.3 | 1,078.3 | 1,058.3 | 1,063.3 | +11.6 | +1.1% | 38,640 |
| 2011/04/20 | 1,072.5 | 1,072.5 | 1,041.7 | 1,051.7 | +24.2 | +2.4% | 20,280 |
| 2011/04/19 | 958.3 | 1,049.2 | 958.3 | 1,027.5 | +25.8 | +2.6% | 29,640 |
| 2011/04/18 | 1,090 | 1,090 | 991.7 | 1,001.7 | -38.3 | -3.7% | 76,080 |
| 2011/04/15 | 937.5 | 1,083.3 | 937.5 | 1,040 | +123.3 | +13.5% | 108,480 |
| 2011/04/14 | 948.3 | 954.2 | 901.7 | 916.7 | -17.5 | -1.9% | 21,360 |
| 2011/04/13 | 884.2 | 934.2 | 883.3 | 934.2 | +49.2 | +5.6% | 19,200 |
| 2011/04/12 | 900 | 900 | 883.3 | 885 | -31.7 | -3.5% | 22,680 |
| 2011/04/11 | 874.2 | 925 | 866.7 | 916.7 | +76.7 | +9.1% | 25,920 |
| 2011/04/08 | 850 | 850 | 830 | 840 | -9.2 | -1.1% | 42,720 |
| 2011/04/07 | 891.7 | 891.7 | 827.5 | 849.2 | -18.3 | -2.1% | 18,720 |
| 2011/04/06 | 922.5 | 955 | 865.8 | 867.5 | -41.7 | -4.6% | 41,520 |
| 2011/04/05 | 891.7 | 921.7 | 879.2 | 909.2 | +40.9 | +4.7% | 46,920 |
| 2011/04/04 | 858.3 | 884.2 | 846.7 | 868.3 | +30.8 | +3.7% | 43,920 |
| 2011/04/01 | 825 | 870 | 820.8 | 837.5 | +21.7 | +2.7% | 41,760 |
| 2011/03/31 | 816.7 | 825.8 | 795.8 | 815.8 | +20 | +2.5% | 35,760 |
| 2011/03/30 | 770.8 | 800 | 770 | 795.8 | +26.6 | +3.5% | 28,320 |
| 2011/03/29 | 765.8 | 775 | 737.5 | 769.2 | +3.4 | +0.4% | 19,920 |
| 2011/03/28 | 771.7 | 771.7 | 732.5 | 765.8 | -3.4 | -0.4% | 9,960 |
3451～
3500
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 | 293,000円 | +11.7% | +9.2% | 2.05% | 15.18倍 | 1.87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 | 126,000円 | +1.1% | -27.5% | 3.97% | 13.06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 | 105,000円 | +5.5% | -6.0% | 5.24% | 9.98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 | 181,300円 | +14.8% | +5.0% | 1.93% | 15.71倍 | 1.47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 | 150,700円 | -30.7% | -15.5% | 5.57% | 20.72倍 | 0.60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
