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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,293.3 | 1,293.3 | 1,254.2 | 1,271.7 | -45.8 | -3.5% | 8,640 |
| 2010/05/25 | 1,408.3 | 1,408.3 | 1,316.7 | 1,317.5 | -86.7 | -6.2% | 6,360 |
| 2010/05/24 | 1,429.2 | 1,429.2 | 1,374.2 | 1,404.2 | +67.5 | +5% | 11,160 |
| 2010/05/21 | 1,375 | 1,375 | 1,313.3 | 1,336.7 | -94.1 | -6.6% | 17,040 |
| 2010/05/20 | 1,500 | 1,500 | 1,425.8 | 1,430.8 | -60.9 | -4.1% | 4,680 |
| 2010/05/19 | 1,566.7 | 1,566.7 | 1,425 | 1,491.7 | -75 | -4.8% | 7,560 |
| 2010/05/18 | 1,625 | 1,633.3 | 1,566.7 | 1,566.7 | -43.3 | -2.7% | 4,080 |
| 2010/05/17 | 1,689.2 | 1,689.2 | 1,610 | 1,610 | -140 | -8% | 1,560 |
| 2010/05/14 | 1,733.3 | 1,750 | 1,733.3 | 1,750 | +33.3 | +1.9% | 240 |
| 2010/05/13 | 1,679.2 | 1,725 | 1,675.8 | 1,716.7 | +8.4 | +0.5% | 1,680 |
| 2010/05/12 | 1,791.7 | 1,791.7 | 1,708.3 | 1,708.3 | -83.4 | -4.7% | 1,320 |
| 2010/05/11 | 1,837.5 | 1,837.5 | 1,717.5 | 1,791.7 | -16.6 | -0.9% | 2,040 |
| 2010/05/10 | 1,666.7 | 1,808.3 | 1,666.7 | 1,808.3 | -25 | -1.4% | 6,000 |
| 2010/05/07 | 1,791.7 | 1,867.5 | 1,788.3 | 1,833.3 | -70.9 | -3.7% | 10,080 |
| 2010/05/06 | 1,858.3 | 1,925 | 1,784.2 | 1,904.2 | ±0 | ±0% | 5,520 |
| 2010/04/30 | 1,916.7 | 1,933.3 | 1,904.2 | 1,904.2 | +9.2 | +0.5% | 4,080 |
| 2010/04/28 | 1,858.3 | 1,900 | 1,833.3 | 1,895 | -5 | -0.3% | 3,240 |
| 2010/04/27 | 1,900 | 1,904.2 | 1,875 | 1,900 | +33.3 | +1.8% | 8,400 |
| 2010/04/26 | 1,915 | 1,915 | 1,839.2 | 1,866.7 | -16.6 | -0.9% | 5,520 |
| 2010/04/23 | 1,842.5 | 1,908.3 | 1,833.3 | 1,883.3 | +8.3 | +0.4% | 3,960 |
| 2010/04/22 | 1,875 | 1,875 | 1,846.7 | 1,875 | ±0 | ±0% | 10,560 |
| 2010/04/21 | 1,808.3 | 1,883.3 | 1,808.3 | 1,875 | +58.3 | +3.2% | 21,120 |
| 2010/04/20 | 1,762.5 | 1,833.3 | 1,762.5 | 1,816.7 | +16.7 | +0.9% | 11,040 |
| 2010/04/19 | 1,750 | 1,815.8 | 1,734.2 | 1,800 | -10.8 | -0.6% | 4,200 |
| 2010/04/16 | 1,770.8 | 1,816.7 | 1,716.7 | 1,810.8 | +40 | +2.3% | 5,280 |
| 2010/04/15 | 1,775 | 1,783.3 | 1,759.2 | 1,770.8 | -20.9 | -1.2% | 2,040 |
| 2010/04/14 | 1,766.7 | 1,791.7 | 1,766.7 | 1,791.7 | +65.9 | +3.8% | 5,640 |
| 2010/04/13 | 1,790 | 1,790 | 1,725 | 1,725.8 | -40.9 | -2.3% | 4,800 |
| 2010/04/12 | 1,825 | 1,833.3 | 1,766.7 | 1,766.7 | -24.1 | -1.3% | 8,760 |
| 2010/04/09 | 1,833.3 | 1,833.3 | 1,750 | 1,790.8 | -67.5 | -3.6% | 9,600 |
| 2010/04/08 | 1,791.7 | 1,875 | 1,730 | 1,858.3 | +45 | +2.5% | 12,000 |
| 2010/04/07 | 1,754.2 | 1,829.2 | 1,754.2 | 1,813.3 | +71.6 | +4.1% | 25,320 |
| 2010/04/06 | 1,750 | 1,750 | 1,733.3 | 1,741.7 | +41.7 | +2.5% | 14,160 |
| 2010/04/05 | 1,750 | 1,750 | 1,666.7 | 1,700 | -20.8 | -1.2% | 5,040 |
| 2010/04/02 | 1,750 | 1,779.2 | 1,692.5 | 1,720.8 | -62.5 | -3.5% | 17,880 |
| 2010/04/01 | 1,640.8 | 1,783.3 | 1,640.8 | 1,783.3 | +183.3 | +11.5% | 54,600 |
| 2010/03/31 | 1,479.2 | 1,625 | 1,417.5 | 1,600 | +141.7 | +9.7% | 40,200 |
| 2010/03/30 | 1,458.3 | 1,466.7 | 1,398.3 | 1,458.3 | ±0 | ±0% | 14,760 |
| 2010/03/29 | 1,337.5 | 1,458.3 | 1,337.5 | 1,458.3 | +116.6 | +8.7% | 20,640 |
| 2010/03/26 | 1,333.3 | 1,358.3 | 1,329.2 | 1,341.7 | +17.5 | +1.3% | 19,200 |
| 2010/03/25 | 1,317.5 | 1,325 | 1,312.5 | 1,324.2 | +7.5 | +0.6% | 4,080 |
| 2010/03/24 | 1,333.3 | 1,337.5 | 1,316.7 | 1,316.7 | -9.1 | -0.7% | 10,320 |
| 2010/03/23 | 1,416.7 | 1,416.7 | 1,319.2 | 1,325.8 | -57.5 | -4.2% | 10,680 |
| 2010/03/19 | 1,383.3 | 1,400 | 1,375 | 1,383.3 | -20.9 | -1.5% | 6,000 |
| 2010/03/18 | 1,470.8 | 1,470.8 | 1,400 | 1,404.2 | -69.1 | -4.7% | 7,800 |
| 2010/03/17 | 1,425 | 1,475 | 1,421.7 | 1,473.3 | +56.6 | +4% | 9,960 |
| 2010/03/16 | 1,383.3 | 1,416.7 | 1,366.7 | 1,416.7 | +50 | +3.7% | 9,360 |
| 2010/03/15 | 1,332.5 | 1,366.7 | 1,320 | 1,366.7 | +34.2 | +2.6% | 9,000 |
| 2010/03/12 | 1,382.5 | 1,383.3 | 1,329.2 | 1,332.5 | -21.7 | -1.6% | 4,440 |
| 2010/03/11 | 1,400 | 1,400 | 1,317.5 | 1,354.2 | -66.6 | -4.7% | 11,280 |
3551～
3600
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
