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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 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 |
| 2010/08/17 | 999.2 | 999.2 | 949.2 | 958.3 | -40.9 | -4.1% | 3,960 |
| 2010/08/16 | 1,044.2 | 1,044.2 | 975 | 999.2 | -35 | -3.4% | 4,440 |
| 2010/08/13 | 1,090 | 1,090 | 1,033.3 | 1,034.2 | -80.8 | -7.2% | 13,680 |
3601～
3650
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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86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 | 125,400円 | +1.1% | -27.5% | 3.99% | 13.00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 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.01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 | 178,500円 | +14.8% | +5.0% | 1.96% | 15.47倍 | 1.45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 | 149,400円 | -30.7% | -15.5% | 5.62% | 20.54倍 | 0.59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
